GE
GE Aerospace
20:00:03
357.64 $
0.0000 (%0.00)
Previous Close: 357.03
Day Low₺357.18
Day High₺364.64
GE: GE Aerospace Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 208.2228
CLOSE 208.0752
Low
LOW 136.39
High
HIGH 256.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 223.72 | 224.32 | 203.98 | 209.37 |
| 01/03/2001 | 211.76 | 229.41 | 209.67 | 228.81 |
| 01/04/2001 | 226.41 | 233.29 | 225.52 | 230 |
| 01/05/2001 | 228.51 | 228.81 | 220.73 | 226.41 |
| 01/08/2001 | 226.12 | 226.12 | 213.55 | 218.04 |
| 01/09/2001 | 219.83 | 221.33 | 209.37 | 213.55 |
| 01/10/2001 | 211.16 | 215.95 | 206.67 | 213.85 |
| 01/11/2001 | 218.34 | 224.92 | 216.54 | 222.83 |
| 01/12/2001 | 224.02 | 224.62 | 215.35 | 218.64 |
| 01/16/2001 | 218.64 | 227.61 | 218.34 | 226.71 |
| 01/17/2001 | 229.7 | 232.1 | 222.23 | 223.42 |
| 01/18/2001 | 226.71 | 230 | 223.12 | 227.91 |
| 01/19/2001 | 228.81 | 230.3 | 223.12 | 224.92 |
| 01/22/2001 | 224.32 | 226.71 | 217.44 | 218.94 |
| 01/23/2001 | 222.53 | 225.52 | 220.73 | 223.42 |
| 01/24/2001 | 222.53 | 225.82 | 219.24 | 221.63 |
| 01/25/2001 | 221.93 | 225.82 | 219.24 | 219.83 |
| 01/26/2001 | 222.23 | 224.02 | 213.25 | 213.55 |
| 01/29/2001 | 214.73 | 221.33 | 210.56 | 212.38 |
| 01/30/2001 | 214.2 | 221.43 | 212.57 | 221.33 |
| 01/31/2001 | 223.72 | 224.68 | 218.03 | 220.13 |
| 02/01/2001 | 222.53 | 223.63 | 219.65 | 221.23 |
| 02/02/2001 | 221.33 | 224.44 | 219.42 | 221.47 |
| 02/05/2001 | 221.95 | 230.18 | 220.37 | 228.99 |
| 02/06/2001 | 228.99 | 230.14 | 225.88 | 227.79 |
| 02/07/2001 | 228.13 | 228.75 | 223.1 | 224.68 |
| 02/08/2001 | 228.51 | 230.42 | 225.06 | 225.59 |
| 02/09/2001 | 225.59 | 225.64 | 217.21 | 218.51 |
| 02/12/2001 | 218.51 | 228.84 | 218.51 | 227.36 |
| 02/13/2001 | 228.08 | 229.66 | 225.54 | 225.68 |
| 02/14/2001 | 225.68 | 225.83 | 220.71 | 221.38 |
| 02/15/2001 | 221.57 | 230.18 | 220.85 | 229.61 |
| 02/16/2001 | 222.53 | 226.5 | 221.38 | 224.92 |
| 02/20/2001 | 225.88 | 231.19 | 225.73 | 228.22 |
| 02/21/2001 | 228.27 | 231.86 | 225.97 | 226.35 |
| 02/22/2001 | 226.59 | 227.31 | 220.42 | 225.4 |
| 02/23/2001 | 222.77 | 224.92 | 215.44 | 220.99 |
| 02/26/2001 | 224.92 | 229.75 | 221.09 | 229.61 |
| 02/27/2001 | 227.22 | 229.7 | 224.92 | 229.7 |
| 02/28/2001 | 229.7 | 230.85 | 218.22 | 222.53 |
| 03/01/2001 | 217.74 | 220.47 | 214.92 | 219.7 |
| 03/02/2001 | 217.02 | 218.51 | 213.05 | 213.29 |
| 03/05/2001 | 214.15 | 217.07 | 213.43 | 215.73 |
| 03/06/2001 | 221.33 | 223 | 216.88 | 217.36 |
| 03/07/2001 | 217.6 | 221.38 | 217.6 | 220.04 |
| 03/08/2001 | 220.85 | 221.86 | 215.35 | 219.51 |
| 03/09/2001 | 216.54 | 217.12 | 207.93 | 209.65 |
| 03/12/2001 | 205.78 | 207.21 | 184.72 | 189.51 |
| 03/13/2001 | 198.6 | 203.38 | 195.01 | 202.57 |
| 03/14/2001 | 195.01 | 202.19 | 191.9 | 196.35 |
| 03/15/2001 | 198.6 | 200.27 | 194.77 | 196.59 |
| 03/16/2001 | 193.33 | 199.79 | 191.9 | 194.29 |
| 03/19/2001 | 194.77 | 199.17 | 192.14 | 196.68 |
| 03/20/2001 | 198.6 | 201.47 | 191.42 | 191.66 |
| 03/21/2001 | 191.66 | 194.29 | 186.01 | 186.63 |
| 03/22/2001 | 185.44 | 185.73 | 174.29 | 180.41 |
| 03/23/2001 | 185.44 | 191.37 | 182.57 | 191.37 |
| 03/26/2001 | 193.81 | 196.21 | 191.66 | 192.52 |
| 03/27/2001 | 195.01 | 202.14 | 194.05 | 200.56 |
| 03/28/2001 | 197.4 | 199.08 | 195.25 | 198.84 |
| 03/29/2001 | 197.64 | 198.5 | 194.77 | 198.12 |
| 03/30/2001 | 199.79 | 200.61 | 197.26 | 200.32 |
| 04/02/2001 | 198.69 | 204.1 | 195.63 | 200.03 |
| 04/03/2001 | 198.84 | 199.03 | 187.88 | 189.89 |
| 04/04/2001 | 189.27 | 195.73 | 186.83 | 189.51 |
| 04/05/2001 | 196.21 | 202.19 | 194.29 | 201.47 |
| 04/06/2001 | 198.84 | 199.56 | 193.1 | 197.02 |
| 04/09/2001 | 198.31 | 202.91 | 197.26 | 200.99 |
| 04/10/2001 | 204.58 | 217.88 | 203.86 | 209.75 |
| 04/11/2001 | 212.48 | 212.96 | 204.58 | 207.07 |
| 04/12/2001 | 208.41 | 213.91 | 206.83 | 213.91 |
| 04/16/2001 | 213.1 | 214.15 | 210.13 | 213.67 |
| 04/17/2001 | 211.04 | 217.69 | 210.51 | 217.55 |
| 04/18/2001 | 219.56 | 229.51 | 217.84 | 229.18 |
| 04/19/2001 | 227.31 | 232.34 | 226.5 | 232.14 |
| 04/20/2001 | 232.14 | 233.29 | 227.31 | 230.18 |
| 04/23/2001 | 228.51 | 228.56 | 224.34 | 225.88 |
| 04/24/2001 | 224.92 | 228.75 | 219.61 | 220.09 |
| 04/25/2001 | 223.48 | 232 | 222.05 | 228.8 |
| 04/26/2001 | 234.25 | 236.36 | 232.05 | 235.93 |
| 04/27/2001 | 235.93 | 239.28 | 231.09 | 239.04 |
| 04/30/2001 | 239.23 | 239.32 | 229.75 | 232.24 |
| 05/01/2001 | 229.94 | 234.25 | 228.75 | 234.06 |
| 05/02/2001 | 234.63 | 236.6 | 230.28 | 234.97 |
| 05/03/2001 | 234.97 | 235.02 | 229.75 | 232.1 |
| 05/04/2001 | 227.79 | 239.18 | 227.36 | 238.94 |
| 05/07/2001 | 238.94 | 239.28 | 236.79 | 239.08 |
| 05/08/2001 | 239.08 | 239.28 | 233.1 | 236.79 |
| 05/09/2001 | 234.49 | 241.19 | 233.34 | 236.55 |
| 05/10/2001 | 239.99 | 240.23 | 236.45 | 238.46 |
| 05/11/2001 | 238.51 | 239.28 | 232.14 | 234.54 |
| 05/14/2001 | 234.54 | 239.23 | 233.48 | 237.98 |
| 05/15/2001 | 237.98 | 241 | 235.93 | 239.99 |
| 05/16/2001 | 239.23 | 250.04 | 237.6 | 249.85 |
| 05/17/2001 | 248.85 | 251.86 | 247.41 | 249.37 |
| 05/18/2001 | 249.37 | 253.58 | 248.56 | 253.58 |
| 05/21/2001 | 253.58 | 256.26 | 252.2 | 255.55 |
| 05/22/2001 | 254.35 | 255.02 | 247.41 | 252.1 |
| 05/23/2001 | 251 | 252.82 | 244.97 | 245.74 |
| 05/24/2001 | 245.26 | 248.51 | 242.86 | 245.98 |
| 05/25/2001 | 245.02 | 245.02 | 237.12 | 239.04 |
| 05/29/2001 | 241.14 | 241.91 | 237.6 | 237.7 |
| 05/30/2001 | 237.7 | 239.51 | 234.49 | 234.59 |
| 05/31/2001 | 235.21 | 237.6 | 233.29 | 234.49 |
| 06/01/2001 | 234.44 | 236.45 | 229.7 | 234.49 |
| 06/04/2001 | 234.97 | 237.46 | 234.06 | 236.64 |
| 06/05/2001 | 235.45 | 236.16 | 232.67 | 235.35 |
| 06/06/2001 | 234.49 | 235.88 | 231.67 | 233.29 |
| 06/07/2001 | 233.29 | 234.39 | 230.52 | 234.06 |
| 06/08/2001 | 233.72 | 233.72 | 228.7 | 230.37 |
| 06/11/2001 | 228.99 | 234.25 | 225.97 | 226.83 |
| 06/12/2001 | 226.83 | 235.78 | 221.38 | 233.39 |
| 06/13/2001 | 230.18 | 235.88 | 228.27 | 228.99 |
| 06/14/2001 | 228.99 | 240.28 | 228.99 | 233.82 |
| 06/15/2001 | 231.14 | 236.16 | 229.7 | 233.58 |
| 06/18/2001 | 234.49 | 237.94 | 232.29 | 234.49 |
| 06/19/2001 | 238.32 | 239.18 | 233.29 | 233.87 |
| 06/20/2001 | 233.05 | 243.34 | 232.43 | 242.96 |
| 06/21/2001 | 241.19 | 250.86 | 241.09 | 245.26 |
| 06/22/2001 | 244.54 | 250.9 | 244.49 | 248.18 |
| 06/25/2001 | 247.41 | 251.77 | 239.99 | 240.47 |
| 06/26/2001 | 234.49 | 239.13 | 233.44 | 233.48 |
| 06/27/2001 | 233.05 | 234.97 | 228.46 | 230.95 |
| 06/28/2001 | 228.51 | 236.64 | 226.79 | 233.87 |
| 06/29/2001 | 234.49 | 244.49 | 232 | 233.29 |
| 07/02/2001 | 234.11 | 240.23 | 233.92 | 240.23 |
| 07/03/2001 | 236.88 | 238.8 | 235.73 | 236.93 |
| 07/05/2001 | 233.53 | 236.4 | 231.62 | 231.95 |
| 07/06/2001 | 230.66 | 230.81 | 223 | 224.39 |
| 07/09/2001 | 224.44 | 225.54 | 221.57 | 224.2 |
| 07/10/2001 | 223.72 | 226.07 | 218.65 | 218.98 |
| 07/11/2001 | 219.18 | 219.85 | 212 | 213.48 |
| 07/12/2001 | 219.65 | 225.88 | 216.97 | 224.92 |
| 07/13/2001 | 223 | 228.51 | 220.8 | 227.07 |
| 07/16/2001 | 225.64 | 227.31 | 219.08 | 221.19 |
| 07/17/2001 | 218.94 | 222.62 | 217.21 | 220.66 |
| 07/18/2001 | 218.22 | 221.33 | 217.26 | 220.85 |
| 07/19/2001 | 221.57 | 227.07 | 220.28 | 222.43 |
| 07/20/2001 | 223.48 | 224.68 | 220.99 | 223.15 |
| 07/23/2001 | 222.53 | 223.1 | 216.3 | 216.78 |
| 07/24/2001 | 217.26 | 217.98 | 206.97 | 210.56 |
| 07/25/2001 | 212.48 | 214.92 | 206.49 | 209.61 |
| 07/26/2001 | 210.32 | 211.04 | 206.97 | 209.37 |
| 07/27/2001 | 211.28 | 214.63 | 207.45 | 213.67 |
| 07/30/2001 | 213.19 | 214.87 | 207.69 | 208.65 |
| 07/31/2001 | 207.45 | 211.76 | 205.75 | 208.17 |
| 08/01/2001 | 205.78 | 208.31 | 202.91 | 204.82 |
| 08/02/2001 | 206.26 | 206.64 | 201.47 | 201.95 |
| 08/03/2001 | 202.43 | 204.82 | 200.51 | 204.58 |
| 08/06/2001 | 202.91 | 203.43 | 197.55 | 198.07 |
| 08/07/2001 | 198.36 | 205.1 | 197.45 | 204.68 |
| 08/08/2001 | 202.67 | 203.38 | 198.6 | 199.32 |
| 08/09/2001 | 199.32 | 202.19 | 197.64 | 200.51 |
| 08/10/2001 | 200.99 | 204.87 | 198.07 | 203.72 |
| 08/13/2001 | 203.38 | 206.3 | 201.09 | 202.09 |
| 08/14/2001 | 203.86 | 204.58 | 199.56 | 200.27 |
| 08/15/2001 | 200.99 | 202.47 | 199.6 | 199.94 |
| 08/16/2001 | 198.74 | 200.51 | 196.21 | 199.08 |
| 08/17/2001 | 197.64 | 198.12 | 193.1 | 195.25 |
| 08/20/2001 | 196.21 | 200.51 | 193.38 | 198.74 |
| 08/21/2001 | 198.69 | 200.18 | 193.33 | 193.67 |
| 08/22/2001 | 194.05 | 197.64 | 192.81 | 195.49 |
| 08/23/2001 | 195.73 | 197.69 | 194.34 | 196.4 |
| 08/24/2001 | 196.68 | 202.24 | 196.25 | 200.94 |
| 08/27/2001 | 200.99 | 203.67 | 199.32 | 201.8 |
| 08/28/2001 | 202.19 | 202.43 | 196.92 | 197.31 |
| 08/29/2001 | 199.32 | 199.32 | 194.34 | 194.34 |
| 08/30/2001 | 194.77 | 198.6 | 190.65 | 192.38 |
| 08/31/2001 | 192.14 | 197.16 | 191.76 | 196.11 |
| 09/04/2001 | 195.73 | 201.8 | 193.1 | 195.39 |
| 09/05/2001 | 196.11 | 200.94 | 193.81 | 199.56 |
| 09/06/2001 | 197.64 | 198.69 | 193.38 | 193.81 |
| 09/07/2001 | 191.42 | 192.86 | 188.26 | 189.79 |
| 09/10/2001 | 186.68 | 192.19 | 186.4 | 188.31 |
| 09/17/2001 | 169.89 | 178.02 | 165.1 | 168.21 |
| 09/18/2001 | 168.45 | 173.24 | 160.6 | 161.99 |
| 09/19/2001 | 164.62 | 165.82 | 148.35 | 155.53 |
| 09/20/2001 | 149.79 | 150.89 | 145.34 | 145.34 |
| 09/21/2001 | 138.78 | 155.58 | 136.39 | 149.79 |
| 09/24/2001 | 161.51 | 169.74 | 156.73 | 168.45 |
| 09/25/2001 | 168.5 | 172.9 | 165.91 | 169.89 |
| 09/26/2001 | 172.28 | 172.28 | 167.49 | 169.79 |
| 09/27/2001 | 170.36 | 185.92 | 167.59 | 172.04 |
| 09/28/2001 | 173.71 | 178.5 | 172.37 | 178.02 |
| 10/01/2001 | 178.5 | 180.7 | 177.3 | 180.13 |
| 10/02/2001 | 179.7 | 182.38 | 175.58 | 182.09 |
| 10/03/2001 | 180.17 | 184.1 | 178.98 | 182.57 |
| 10/04/2001 | 184 | 185.2 | 177.54 | 178.93 |
| 10/05/2001 | 178.93 | 180.37 | 173.28 | 179.22 |
| 10/08/2001 | 175.87 | 178.26 | 173.47 | 176.11 |
| 10/09/2001 | 176.11 | 177.88 | 174.24 | 176.2 |
| 10/10/2001 | 176.15 | 182.52 | 174.72 | 181.42 |
| 10/11/2001 | 183.76 | 188.98 | 183.28 | 186.4 |
| 10/12/2001 | 186.35 | 187.3 | 179.5 | 186.63 |
| 10/15/2001 | 184.48 | 187.02 | 182.14 | 185.96 |
| 10/16/2001 | 185.96 | 187.83 | 182.33 | 184.1 |
| 10/17/2001 | 185.44 | 185.49 | 177.16 | 177.21 |
| 10/18/2001 | 177.54 | 179.46 | 176.35 | 178.26 |
| 10/19/2001 | 177.06 | 178.98 | 174.89 | 178.26 |
| 10/22/2001 | 177.78 | 180.89 | 177.11 | 179.98 |
| 10/23/2001 | 181.85 | 182.09 | 176.68 | 178.36 |
| 10/24/2001 | 178.4 | 181.37 | 176.59 | 177.45 |
| 10/25/2001 | 176.35 | 181.66 | 172.47 | 181.23 |
| 10/26/2001 | 183 | 186.54 | 179.94 | 186.06 |
| 10/29/2001 | 184.96 | 185.44 | 178.74 | 179.12 |
| 10/30/2001 | 175.87 | 176.97 | 173.81 | 173.91 |
| 10/31/2001 | 175.15 | 177.78 | 173.47 | 174.24 |
| 11/01/2001 | 173.47 | 182.95 | 172.52 | 181.42 |
| 11/02/2001 | 179.94 | 183.76 | 177.45 | 181.66 |
| 11/05/2001 | 184.72 | 187.11 | 183.95 | 185.53 |
| 11/06/2001 | 185.53 | 191.32 | 184 | 190.46 |
| 11/07/2001 | 189.75 | 191.23 | 187.07 | 188.31 |
| 11/08/2001 | 189.27 | 193.67 | 188.79 | 193.1 |
| 11/09/2001 | 192.81 | 193.72 | 190.65 | 193.38 |
| 11/12/2001 | 190.94 | 192.14 | 184.77 | 188.69 |
| 11/13/2001 | 191.42 | 194.24 | 190.46 | 194.1 |
| 11/14/2001 | 195.97 | 198.12 | 193.86 | 195.63 |
| 11/15/2001 | 195.63 | 199.08 | 195.25 | 198.84 |
| 11/16/2001 | 198.84 | 198.84 | 192.66 | 195.49 |
| 11/19/2001 | 196.92 | 198.98 | 194.77 | 197.4 |
| 11/20/2001 | 197.16 | 199.89 | 195.25 | 196.68 |
| 11/21/2001 | 196.21 | 197.16 | 192.19 | 193.57 |
| 11/23/2001 | 194.53 | 196.92 | 194.05 | 196.3 |
| 11/26/2001 | 198.36 | 199.65 | 196.21 | 197.74 |
| 11/27/2001 | 197.16 | 199.94 | 194.44 | 196.54 |
| 11/28/2001 | 192.62 | 196.21 | 187.3 | 188.31 |
| 11/29/2001 | 188.31 | 190.42 | 187.3 | 190.13 |
| 11/30/2001 | 190.13 | 190.85 | 184 | 184.24 |
| 12/03/2001 | 183.76 | 183.76 | 175.2 | 176.68 |
| 12/04/2001 | 180.65 | 182.85 | 177.06 | 178.74 |
| 12/05/2001 | 179.94 | 183.09 | 177.59 | 179.7 |
| 12/06/2001 | 181.37 | 183.72 | 179.7 | 180.65 |
| 12/07/2001 | 180.7 | 180.7 | 177.3 | 177.78 |
| 12/10/2001 | 178.02 | 182.57 | 175.39 | 176.11 |
| 12/11/2001 | 178.74 | 179.46 | 174.38 | 176.06 |
| 12/12/2001 | 179.22 | 179.27 | 173.28 | 177.3 |
| 12/13/2001 | 176.35 | 181.37 | 174.91 | 177.3 |
| 12/14/2001 | 177.3 | 181.8 | 174.43 | 180.17 |
| 12/17/2001 | 180.89 | 185.92 | 180.41 | 183.28 |
| 12/18/2001 | 190.22 | 191.9 | 188.31 | 190.08 |
| 12/19/2001 | 189.98 | 196.11 | 189.03 | 195.15 |
| 12/20/2001 | 195.25 | 196.97 | 194.44 | 195.44 |
| 12/21/2001 | 196.68 | 198.07 | 195.97 | 197.88 |
| 12/24/2001 | 197.83 | 198.07 | 196.21 | 196.83 |
| 12/26/2001 | 195.73 | 197.55 | 194.05 | 194.05 |
| 12/27/2001 | 193.81 | 195.97 | 192.95 | 195.97 |
| 12/28/2001 | 195.11 | 196.78 | 193.43 | 194.91 |
| 12/31/2001 | 194.05 | 195.25 | 191.56 | 191.8 |