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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 168.5917
CLOSE 168.5094
Low
LOW 156.34
High
HIGH 178.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 175.68 | 176.54 | 174.38 | 175.1 |
| 01/04/2005 | 175.15 | 176.35 | 172.85 | 173 |
| 01/05/2005 | 173 | 173.91 | 171.94 | 171.94 |
| 01/06/2005 | 172.42 | 174.29 | 171.99 | 173.33 |
| 01/07/2005 | 174 | 174.04 | 171.56 | 172.28 |
| 01/10/2005 | 171.7 | 172.95 | 170.99 | 171.85 |
| 01/11/2005 | 170.36 | 170.99 | 169.02 | 169.41 |
| 01/12/2005 | 169.55 | 170.84 | 167.97 | 170.75 |
| 01/13/2005 | 170.36 | 170.56 | 167.97 | 168.59 |
| 01/14/2005 | 169.22 | 170.46 | 168.78 | 169.98 |
| 01/18/2005 | 168.83 | 172.18 | 167.83 | 172.09 |
| 01/19/2005 | 171.42 | 171.8 | 169.45 | 169.6 |
| 01/20/2005 | 169.65 | 170.84 | 168.83 | 169.26 |
| 01/21/2005 | 171.32 | 171.46 | 168.02 | 168.11 |
| 01/24/2005 | 168.55 | 170.84 | 167.25 | 168.74 |
| 01/25/2005 | 170.6 | 171.7 | 170.22 | 170.84 |
| 01/26/2005 | 171.99 | 172.76 | 169.65 | 169.84 |
| 01/27/2005 | 170.36 | 170.84 | 169.26 | 170.41 |
| 01/28/2005 | 170.12 | 171.18 | 169.5 | 171.08 |
| 01/31/2005 | 172.04 | 173.14 | 171.8 | 172.9 |
| 02/01/2005 | 172.28 | 174.1 | 171.75 | 173.62 |
| 02/02/2005 | 173.14 | 173.62 | 172.28 | 173.47 |
| 02/03/2005 | 173 | 173 | 171.94 | 172.61 |
| 02/04/2005 | 172.37 | 173.86 | 172.37 | 173.47 |
| 02/07/2005 | 172.52 | 174 | 172.52 | 173.38 |
| 02/08/2005 | 173.62 | 174.81 | 173.24 | 174.34 |
| 02/09/2005 | 173.81 | 174 | 171.66 | 172.71 |
| 02/10/2005 | 173.09 | 173.43 | 172.33 | 172.52 |
| 02/11/2005 | 172.28 | 174.53 | 172.04 | 173.38 |
| 02/14/2005 | 173.38 | 174.19 | 173.24 | 173.81 |
| 02/15/2005 | 173.57 | 175.2 | 173.47 | 174.14 |
| 02/16/2005 | 173.52 | 173.91 | 172.57 | 173.33 |
| 02/17/2005 | 172.9 | 174.19 | 172.37 | 172.42 |
| 02/18/2005 | 172.57 | 172.57 | 170.79 | 171.7 |
| 02/22/2005 | 170.32 | 171.85 | 169.12 | 169.17 |
| 02/23/2005 | 168.21 | 169.26 | 168.07 | 168.78 |
| 02/24/2005 | 167.97 | 170.41 | 167.73 | 170.12 |
| 02/25/2005 | 170.12 | 170.84 | 169.45 | 170.46 |
| 02/28/2005 | 169.5 | 169.79 | 168.16 | 168.45 |
| 03/01/2005 | 168.78 | 169.36 | 168.21 | 168.55 |
| 03/02/2005 | 167.88 | 170.79 | 167.78 | 170.36 |
| 03/03/2005 | 171.03 | 171.46 | 169.65 | 170.12 |
| 03/04/2005 | 171.42 | 173.38 | 170.94 | 172.85 |
| 03/07/2005 | 172.85 | 173.62 | 172.52 | 172.9 |
| 03/08/2005 | 172.42 | 173.28 | 172.33 | 172.57 |
| 03/09/2005 | 171.7 | 172.8 | 170.84 | 171.03 |
| 03/10/2005 | 171.56 | 173.38 | 171.32 | 172.9 |
| 03/11/2005 | 172.42 | 172.95 | 171.08 | 171.42 |
| 03/14/2005 | 171.32 | 173.33 | 171.23 | 173.33 |
| 03/15/2005 | 173.62 | 174.58 | 172.28 | 172.28 |
| 03/16/2005 | 171.37 | 172.85 | 169.79 | 170.41 |
| 03/17/2005 | 170.6 | 170.89 | 168.78 | 169.26 |
| 03/18/2005 | 169.45 | 171.7 | 168.83 | 171.7 |
| 03/21/2005 | 170.99 | 172.85 | 169.79 | 172.33 |
| 03/22/2005 | 172.28 | 173.19 | 169.5 | 169.89 |
| 03/23/2005 | 169.89 | 171.42 | 169.31 | 169.89 |
| 03/24/2005 | 171.75 | 172.76 | 170.89 | 170.99 |
| 03/28/2005 | 171.8 | 173.19 | 171.66 | 172.13 |
| 03/29/2005 | 171.42 | 172.13 | 169.55 | 170.03 |
| 03/30/2005 | 170.36 | 173.33 | 170.32 | 173.24 |
| 03/31/2005 | 172.76 | 173 | 172.09 | 172.57 |
| 04/01/2005 | 173.14 | 173.33 | 169.65 | 169.74 |
| 04/04/2005 | 169.98 | 170.03 | 167.59 | 168.64 |
| 04/05/2005 | 168.55 | 169.89 | 168.31 | 169.89 |
| 04/06/2005 | 170.27 | 170.99 | 169.6 | 169.89 |
| 04/07/2005 | 170.27 | 171.56 | 169.93 | 171.23 |
| 04/08/2005 | 170.84 | 172.09 | 170.7 | 171.03 |
| 04/11/2005 | 171.32 | 171.99 | 170.94 | 171.42 |
| 04/12/2005 | 170.7 | 173.71 | 169.69 | 172.71 |
| 04/13/2005 | 172.52 | 173.33 | 170.08 | 170.56 |
| 04/14/2005 | 172.18 | 173.14 | 169.41 | 169.89 |
| 04/15/2005 | 171.42 | 174.62 | 171.08 | 171.08 |
| 04/18/2005 | 171.08 | 174.1 | 171.08 | 172.28 |
| 04/19/2005 | 173.47 | 173.81 | 171.8 | 172.28 |
| 04/20/2005 | 171.56 | 172.33 | 169.17 | 169.98 |
| 04/21/2005 | 171.32 | 172.9 | 170.46 | 172.85 |
| 04/22/2005 | 172.28 | 173.76 | 170.75 | 172.76 |
| 04/25/2005 | 173.95 | 174.53 | 173 | 174.1 |
| 04/26/2005 | 174.19 | 175.15 | 173.04 | 173.14 |
| 04/27/2005 | 172.52 | 174.62 | 171.99 | 174.19 |
| 04/28/2005 | 172.66 | 174.38 | 170.46 | 170.7 |
| 04/29/2005 | 171.42 | 173.33 | 170.41 | 173.24 |
| 05/02/2005 | 172.66 | 173.91 | 172.52 | 173.47 |
| 05/03/2005 | 172.52 | 173 | 171.18 | 172.76 |
| 05/04/2005 | 172.8 | 173.57 | 171.7 | 173.24 |
| 05/05/2005 | 173 | 173.38 | 170.99 | 171.56 |
| 05/06/2005 | 171.42 | 172.52 | 171.32 | 171.56 |
| 05/09/2005 | 171.51 | 173.38 | 171.46 | 173.38 |
| 05/10/2005 | 172.57 | 173.19 | 170.94 | 171.46 |
| 05/11/2005 | 171.8 | 173.28 | 170.7 | 173.19 |
| 05/12/2005 | 173.09 | 173.76 | 171.37 | 171.66 |
| 05/13/2005 | 171.66 | 173.62 | 170.17 | 170.84 |
| 05/16/2005 | 171.56 | 173.47 | 171.32 | 173.43 |
| 05/17/2005 | 172.76 | 174.53 | 172.42 | 174.48 |
| 05/18/2005 | 174.67 | 177.06 | 174.58 | 176.59 |
| 05/19/2005 | 176.59 | 176.92 | 175.58 | 176.68 |
| 05/20/2005 | 176.82 | 177.4 | 176.35 | 177.06 |
| 05/23/2005 | 176.25 | 178.69 | 176.25 | 177.93 |
| 05/24/2005 | 177.16 | 178.26 | 177.06 | 177.4 |
| 05/25/2005 | 177.49 | 177.49 | 175.92 | 176.39 |
| 05/26/2005 | 177.16 | 177.54 | 176.25 | 176.78 |
| 05/27/2005 | 176.68 | 176.97 | 176.39 | 176.49 |
| 05/31/2005 | 176.49 | 176.63 | 174.48 | 174.58 |
| 06/01/2005 | 174.58 | 177.11 | 174.58 | 176.73 |
| 06/02/2005 | 176.73 | 176.92 | 176.15 | 176.59 |
| 06/03/2005 | 176.11 | 176.87 | 175.39 | 175.63 |
| 06/06/2005 | 175.39 | 176.25 | 175.01 | 175.2 |
| 06/07/2005 | 175.96 | 177.69 | 175.82 | 176.3 |
| 06/08/2005 | 176.97 | 177.3 | 176.11 | 176.11 |
| 06/09/2005 | 175.87 | 176.3 | 174.77 | 176.06 |
| 06/10/2005 | 175.63 | 176.82 | 174 | 175.29 |
| 06/13/2005 | 175.25 | 176.39 | 174.77 | 174.91 |
| 06/14/2005 | 174.67 | 175.58 | 174 | 174.24 |
| 06/15/2005 | 174.43 | 175.1 | 173.09 | 173.81 |
| 06/16/2005 | 173.57 | 174.38 | 172.57 | 172.8 |
| 06/17/2005 | 173.28 | 175.39 | 173.28 | 174.67 |
| 06/20/2005 | 173.81 | 174.24 | 173.28 | 173.62 |
| 06/21/2005 | 173.57 | 174.19 | 173 | 173 |
| 06/22/2005 | 173.38 | 173.91 | 170.75 | 170.94 |
| 06/23/2005 | 169.89 | 170.51 | 165.2 | 165.87 |
| 06/24/2005 | 166.3 | 172.18 | 163.43 | 166.44 |
| 06/27/2005 | 166.15 | 166.82 | 165.53 | 165.63 |
| 06/28/2005 | 166.73 | 168.45 | 166.15 | 168.21 |
| 06/29/2005 | 168.35 | 169.31 | 167.44 | 167.49 |
| 06/30/2005 | 167.49 | 168.98 | 165.34 | 165.82 |
| 07/01/2005 | 166.78 | 167.21 | 165.87 | 166.25 |
| 07/05/2005 | 165.72 | 167.01 | 165.1 | 166.15 |
| 07/06/2005 | 165.34 | 166.01 | 164.05 | 164.24 |
| 07/07/2005 | 163.57 | 164.62 | 162.37 | 163.57 |
| 07/08/2005 | 164.53 | 168.07 | 164.38 | 167.44 |
| 07/11/2005 | 168.4 | 169.55 | 167.78 | 168.02 |
| 07/12/2005 | 167.73 | 168.64 | 167.25 | 167.97 |
| 07/13/2005 | 167.97 | 168.93 | 167.78 | 168.35 |
| 07/14/2005 | 169.36 | 171.23 | 168.69 | 170.51 |
| 07/15/2005 | 169.12 | 170.99 | 167.25 | 170.03 |
| 07/18/2005 | 169.31 | 169.84 | 168.21 | 168.45 |
| 07/19/2005 | 169.22 | 169.65 | 168.02 | 169.07 |
| 07/20/2005 | 169.07 | 169.26 | 167.68 | 168.93 |
| 07/21/2005 | 168.35 | 169.22 | 167.49 | 167.49 |
| 07/22/2005 | 168.64 | 168.64 | 166.87 | 167.83 |
| 07/25/2005 | 168.45 | 168.45 | 166.06 | 166.39 |
| 07/26/2005 | 166.68 | 168.02 | 166.01 | 166.06 |
| 07/27/2005 | 166.11 | 166.63 | 165.82 | 166.54 |
| 07/28/2005 | 166.92 | 167.73 | 166.54 | 166.92 |
| 07/29/2005 | 166.54 | 167.11 | 165.05 | 165.1 |
| 08/01/2005 | 165.44 | 165.67 | 163.71 | 163.9 |
| 08/02/2005 | 163.9 | 165.39 | 163.66 | 163.9 |
| 08/03/2005 | 163.95 | 164.57 | 163.14 | 163.71 |
| 08/04/2005 | 163.43 | 163.76 | 162.66 | 162.76 |
| 08/05/2005 | 161.99 | 162.76 | 161.51 | 161.8 |
| 08/08/2005 | 161.99 | 162.56 | 161.27 | 161.56 |
| 08/09/2005 | 162.56 | 164.05 | 162.23 | 163.38 |
| 08/10/2005 | 164.14 | 165 | 162.09 | 162.13 |
| 08/11/2005 | 162.8 | 165.15 | 162.47 | 165.15 |
| 08/12/2005 | 164.24 | 165.39 | 163.76 | 163.9 |
| 08/15/2005 | 163.28 | 164 | 162.8 | 163.71 |
| 08/16/2005 | 163.23 | 163.66 | 162.09 | 162.13 |
| 08/17/2005 | 162.13 | 164.53 | 162.04 | 163.19 |
| 08/18/2005 | 162.9 | 164.05 | 162.42 | 162.66 |
| 08/19/2005 | 163.14 | 163.95 | 162.04 | 162.47 |
| 08/22/2005 | 163.04 | 163.86 | 161.85 | 162.56 |
| 08/23/2005 | 162.71 | 163.09 | 161.65 | 162.56 |
| 08/24/2005 | 162.32 | 163.19 | 160.51 | 160.51 |
| 08/25/2005 | 160.31 | 160.89 | 159.88 | 160.31 |
| 08/26/2005 | 160.31 | 160.55 | 159.41 | 159.74 |
| 08/29/2005 | 158.74 | 160.89 | 158.4 | 160.79 |
| 08/30/2005 | 160.31 | 160.6 | 157.2 | 159.07 |
| 08/31/2005 | 158.88 | 161.18 | 157.73 | 160.84 |
| 09/01/2005 | 159.98 | 160.46 | 157.92 | 158.59 |
| 09/02/2005 | 159.84 | 160.12 | 158.93 | 159.5 |
| 09/06/2005 | 160.08 | 162.62 | 160.08 | 162.42 |
| 09/07/2005 | 162.18 | 162.95 | 161.18 | 162.76 |
| 09/08/2005 | 162.76 | 162.76 | 161.42 | 161.99 |
| 09/09/2005 | 162.42 | 163.81 | 162.23 | 162.61 |
| 09/12/2005 | 162.71 | 165.24 | 162.66 | 164.77 |
| 09/13/2005 | 164.38 | 164.81 | 162.99 | 164.05 |
| 09/14/2005 | 164 | 164.72 | 162.71 | 162.95 |
| 09/15/2005 | 163.04 | 164.62 | 163.04 | 164.53 |
| 09/16/2005 | 165.2 | 165.48 | 163.76 | 164.96 |
| 09/19/2005 | 164.14 | 164.28 | 162.18 | 162.95 |
| 09/20/2005 | 163.38 | 163.76 | 161.51 | 161.94 |
| 09/21/2005 | 160.41 | 161.46 | 160.31 | 160.55 |
| 09/22/2005 | 159.5 | 160.51 | 158.69 | 159.36 |
| 09/23/2005 | 159.36 | 160.7 | 159.17 | 159.84 |
| 09/26/2005 | 160.7 | 160.89 | 158.54 | 159.21 |
| 09/27/2005 | 160.17 | 161.94 | 158.97 | 160.98 |
| 09/28/2005 | 161.18 | 161.27 | 159.17 | 160.27 |
| 09/29/2005 | 159.36 | 161.51 | 158.3 | 161.03 |
| 09/30/2005 | 161.03 | 161.61 | 159.55 | 161.13 |
| 10/03/2005 | 160.79 | 160.94 | 158.88 | 159.02 |
| 10/04/2005 | 159.5 | 160.08 | 157.2 | 157.2 |
| 10/05/2005 | 157.44 | 158.4 | 156.34 | 156.39 |
| 10/06/2005 | 158.78 | 161.46 | 158.78 | 160.75 |
| 10/07/2005 | 162.23 | 164.14 | 161.18 | 163.76 |
| 10/10/2005 | 163.81 | 164.1 | 162.52 | 162.66 |
| 10/11/2005 | 162.66 | 163.09 | 161.22 | 161.75 |
| 10/12/2005 | 160.7 | 162.95 | 160.7 | 161.75 |
| 10/13/2005 | 161.51 | 163.71 | 161.51 | 162.8 |
| 10/14/2005 | 164.62 | 165 | 163.19 | 164.33 |
| 10/17/2005 | 163.71 | 165.1 | 162.42 | 162.76 |
| 10/18/2005 | 162.71 | 164.72 | 162.47 | 162.71 |
| 10/19/2005 | 162.37 | 164.67 | 162.23 | 164.67 |
| 10/20/2005 | 164.91 | 164.91 | 161.46 | 162.13 |
| 10/21/2005 | 162.47 | 163.04 | 161.03 | 161.42 |
| 10/24/2005 | 161.56 | 163.38 | 161.56 | 163.33 |
| 10/25/2005 | 162.76 | 163.33 | 160.94 | 162.28 |
| 10/26/2005 | 162.61 | 163.66 | 161.22 | 161.27 |
| 10/27/2005 | 160.94 | 161.22 | 159.88 | 160.7 |
| 10/28/2005 | 161.18 | 163.14 | 160.41 | 162.95 |
| 10/31/2005 | 162.71 | 163.38 | 161.94 | 162.28 |
| 11/01/2005 | 162.56 | 162.61 | 160.55 | 160.79 |
| 11/02/2005 | 160.79 | 162.56 | 160.36 | 161.8 |
| 11/03/2005 | 162.23 | 163.43 | 161.75 | 162.61 |
| 11/04/2005 | 162.61 | 163.19 | 161.51 | 162.8 |
| 11/07/2005 | 163.19 | 163.33 | 162.47 | 162.8 |
| 11/08/2005 | 162.13 | 162.47 | 161.42 | 161.56 |
| 11/09/2005 | 161.99 | 163.43 | 161.32 | 162.32 |
| 11/10/2005 | 162.56 | 166.25 | 162.32 | 165.1 |
| 11/11/2005 | 165.34 | 166.44 | 164.62 | 165.82 |
| 11/14/2005 | 165.87 | 165.87 | 164.14 | 164.62 |
| 11/15/2005 | 164.67 | 166.08 | 164.1 | 164.62 |
| 11/16/2005 | 164.57 | 166.11 | 164.38 | 165.29 |
| 11/17/2005 | 165.48 | 166.39 | 164.62 | 165.87 |
| 11/18/2005 | 169.69 | 171.32 | 168.69 | 171.08 |
| 11/21/2005 | 171.13 | 173.91 | 170.62 | 173.24 |
| 11/22/2005 | 172.52 | 173.38 | 171.75 | 172.57 |
| 11/23/2005 | 172.52 | 172.95 | 171.85 | 171.99 |
| 11/25/2005 | 172.28 | 173.33 | 171.9 | 173.24 |
| 11/28/2005 | 173.24 | 173.24 | 171.99 | 172.18 |
| 11/29/2005 | 172.9 | 173.38 | 171.61 | 171.94 |
| 11/30/2005 | 172.04 | 173.04 | 170.94 | 170.94 |
| 12/01/2005 | 171.56 | 171.8 | 170.56 | 171.08 |
| 12/02/2005 | 171.08 | 171.08 | 168.74 | 169.89 |
| 12/05/2005 | 169.5 | 171.61 | 169.41 | 171.18 |
| 12/06/2005 | 171.8 | 172.76 | 170.94 | 171.32 |
| 12/07/2005 | 171.32 | 171.56 | 169.45 | 170.22 |
| 12/08/2005 | 170.22 | 170.65 | 168.78 | 169.17 |
| 12/09/2005 | 169.55 | 171.32 | 169.12 | 170.03 |
| 12/12/2005 | 170.65 | 170.99 | 169.55 | 170.12 |
| 12/13/2005 | 169.89 | 170.75 | 169.17 | 169.74 |
| 12/14/2005 | 170.7 | 171.75 | 170.12 | 171.18 |
| 12/15/2005 | 171.99 | 173.04 | 171.18 | 172.28 |
| 12/16/2005 | 172.42 | 173.52 | 172.37 | 172.57 |
| 12/19/2005 | 172.28 | 173.47 | 170.6 | 171.42 |
| 12/20/2005 | 170.7 | 171.03 | 169.31 | 170.08 |
| 12/21/2005 | 170.65 | 170.65 | 168.69 | 169.02 |
| 12/22/2005 | 168.31 | 169.69 | 168.31 | 169.5 |
| 12/23/2005 | 170.17 | 170.22 | 169.36 | 169.5 |
| 12/27/2005 | 170.22 | 170.36 | 167.64 | 167.78 |
| 12/28/2005 | 167.78 | 168.26 | 167.25 | 168.02 |
| 12/29/2005 | 168.02 | 169.65 | 167.97 | 168.4 |
| 12/30/2005 | 168.07 | 168.55 | 167.4 | 167.73 |