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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 180.9873
CLOSE 180.9435
Low
LOW 162.23
High
HIGH 201.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 179.03 | 182.57 | 178.88 | 181.71 |
| 01/04/2007 | 181.71 | 181.85 | 179.22 | 180.65 |
| 01/05/2007 | 179.79 | 180.7 | 178.55 | 179.74 |
| 01/08/2007 | 179.22 | 180.27 | 178.26 | 179.7 |
| 01/09/2007 | 180.8 | 181.8 | 178.79 | 179.7 |
| 01/10/2007 | 178.88 | 179.98 | 178.69 | 179.74 |
| 01/11/2007 | 179.46 | 181.66 | 179.07 | 181.47 |
| 01/12/2007 | 181.08 | 181.85 | 180.27 | 181.32 |
| 01/16/2007 | 181.85 | 183.05 | 181.51 | 182.38 |
| 01/17/2007 | 182.71 | 183.19 | 181.13 | 181.75 |
| 01/18/2007 | 181.9 | 182.66 | 178.31 | 181.85 |
| 01/19/2007 | 177.78 | 179.46 | 176.35 | 176.82 |
| 01/22/2007 | 177.69 | 178.64 | 175.1 | 175.87 |
| 01/23/2007 | 175.53 | 175.82 | 174.1 | 174.91 |
| 01/24/2007 | 175.63 | 175.87 | 174.77 | 175.34 |
| 01/25/2007 | 175.39 | 175.63 | 173.52 | 173.91 |
| 01/26/2007 | 174.43 | 174.91 | 172.33 | 172.61 |
| 01/29/2007 | 172.61 | 173.95 | 172.42 | 173.19 |
| 01/30/2007 | 173.24 | 173.91 | 171.13 | 172.42 |
| 01/31/2007 | 172.28 | 173.33 | 171.46 | 172.52 |
| 02/01/2007 | 173.14 | 173.43 | 171.13 | 173.38 |
| 02/02/2007 | 173.52 | 174.19 | 172.85 | 173.57 |
| 02/05/2007 | 173.57 | 174.58 | 173.24 | 174.05 |
| 02/06/2007 | 174.19 | 174.38 | 173.38 | 173.76 |
| 02/07/2007 | 173.81 | 173.95 | 172.57 | 172.76 |
| 02/08/2007 | 172.57 | 172.57 | 170.36 | 171.03 |
| 02/09/2007 | 170.89 | 171.51 | 169.79 | 170.03 |
| 02/12/2007 | 170.12 | 171.7 | 170.12 | 170.56 |
| 02/13/2007 | 170.56 | 175.1 | 170.56 | 171.18 |
| 02/14/2007 | 171.94 | 174.67 | 171.27 | 174.05 |
| 02/15/2007 | 174 | 174.53 | 172.57 | 172.95 |
| 02/16/2007 | 172.61 | 172.76 | 171.65 | 171.66 |
| 02/20/2007 | 171.61 | 172.9 | 171.08 | 172.8 |
| 02/21/2007 | 172.23 | 172.76 | 171.42 | 171.85 |
| 02/22/2007 | 171.42 | 171.7 | 168.98 | 169.41 |
| 02/23/2007 | 169.07 | 169.17 | 167.92 | 167.97 |
| 02/26/2007 | 168.74 | 169.31 | 168.21 | 169.12 |
| 02/27/2007 | 168.93 | 175.15 | 165.1 | 165.87 |
| 02/28/2007 | 166.54 | 167.88 | 165.82 | 167.06 |
| 03/01/2007 | 165.63 | 176.3 | 164.24 | 167.49 |
| 03/02/2007 | 167.16 | 168.21 | 166.06 | 166.87 |
| 03/05/2007 | 166.25 | 167.35 | 165.2 | 165.34 |
| 03/06/2007 | 166.2 | 166.73 | 165.2 | 166.15 |
| 03/07/2007 | 166.25 | 166.3 | 164.24 | 164.29 |
| 03/08/2007 | 165.58 | 165.77 | 164.38 | 164.86 |
| 03/09/2007 | 165.44 | 165.77 | 163.76 | 164.24 |
| 03/12/2007 | 164.05 | 165.72 | 162.76 | 164.81 |
| 03/13/2007 | 164 | 164.53 | 162.76 | 163.14 |
| 03/14/2007 | 163.14 | 164.62 | 162.23 | 164.19 |
| 03/15/2007 | 163.66 | 165.96 | 163.23 | 165.2 |
| 03/16/2007 | 165.58 | 166.73 | 163.9 | 164.43 |
| 03/19/2007 | 165.1 | 165.91 | 164.77 | 165.91 |
| 03/20/2007 | 165.72 | 166.78 | 165.1 | 166.39 |
| 03/21/2007 | 166.3 | 170.84 | 166.2 | 169.79 |
| 03/22/2007 | 169.6 | 171.51 | 169.41 | 171.37 |
| 03/23/2007 | 171.27 | 171.85 | 170.36 | 171.42 |
| 03/26/2007 | 171.56 | 172.28 | 169.6 | 172.28 |
| 03/27/2007 | 171.32 | 171.8 | 170.65 | 171.27 |
| 03/28/2007 | 170.84 | 170.99 | 168.93 | 170.12 |
| 03/29/2007 | 170.36 | 170.99 | 169.12 | 170.12 |
| 03/30/2007 | 170.17 | 170.27 | 167.49 | 169.22 |
| 04/02/2007 | 169.22 | 170.03 | 168.02 | 168.88 |
| 04/03/2007 | 169.55 | 170.36 | 168.31 | 169.02 |
| 04/04/2007 | 169.26 | 169.31 | 167.83 | 168.02 |
| 04/05/2007 | 168.11 | 168.4 | 167.21 | 167.59 |
| 04/09/2007 | 167.97 | 168.21 | 166.3 | 166.44 |
| 04/10/2007 | 166.54 | 167.44 | 166.3 | 166.92 |
| 04/11/2007 | 167.49 | 168.45 | 166.82 | 167.25 |
| 04/12/2007 | 168.26 | 168.64 | 166.82 | 168.35 |
| 04/13/2007 | 170.36 | 170.36 | 168.69 | 169.31 |
| 04/16/2007 | 169.89 | 170.36 | 168.45 | 169.22 |
| 04/17/2007 | 169.26 | 169.26 | 167.78 | 168.45 |
| 04/18/2007 | 168.26 | 168.69 | 167.01 | 168.11 |
| 04/19/2007 | 167.73 | 169.31 | 167.01 | 167.49 |
| 04/20/2007 | 168.59 | 168.64 | 167.16 | 168.11 |
| 04/23/2007 | 168.11 | 168.21 | 166.44 | 166.54 |
| 04/24/2007 | 166.54 | 167.21 | 165.34 | 166.34 |
| 04/25/2007 | 167.4 | 169.65 | 167.06 | 169.45 |
| 04/26/2007 | 169.69 | 171.56 | 169.69 | 171.51 |
| 04/27/2007 | 172.76 | 178.12 | 172.37 | 176.3 |
| 04/30/2007 | 176.59 | 178.21 | 175.2 | 176.39 |
| 05/01/2007 | 176.2 | 177.93 | 175.72 | 177.54 |
| 05/02/2007 | 177.64 | 179.74 | 177.64 | 178.55 |
| 05/03/2007 | 178.69 | 179.07 | 177.69 | 178.69 |
| 05/04/2007 | 179.17 | 179.17 | 177.35 | 177.78 |
| 05/07/2007 | 178.16 | 179.12 | 177.78 | 178.21 |
| 05/08/2007 | 177.49 | 177.97 | 176.82 | 177.45 |
| 05/09/2007 | 176.68 | 178.64 | 176.39 | 178.31 |
| 05/10/2007 | 177.54 | 177.54 | 175.63 | 176.01 |
| 05/11/2007 | 176.11 | 177.26 | 176.11 | 176.92 |
| 05/14/2007 | 177.06 | 177.06 | 174.67 | 175.15 |
| 05/15/2007 | 175.48 | 178.02 | 175.2 | 175.34 |
| 05/16/2007 | 175.72 | 176.54 | 174.77 | 176.25 |
| 05/17/2007 | 175.87 | 176.25 | 174.43 | 174.81 |
| 05/18/2007 | 176.11 | 178.36 | 175.63 | 176.87 |
| 05/21/2007 | 178.55 | 179.22 | 177.06 | 177.54 |
| 05/22/2007 | 178.12 | 179.74 | 177.59 | 178.69 |
| 05/23/2007 | 179.46 | 180.89 | 178.69 | 179.94 |
| 05/24/2007 | 180.61 | 180.94 | 178.4 | 178.88 |
| 05/25/2007 | 179.12 | 180.08 | 178.6 | 179.74 |
| 05/29/2007 | 179.98 | 180.37 | 177.73 | 178.98 |
| 05/30/2007 | 177.97 | 180.65 | 177.83 | 180.56 |
| 05/31/2007 | 180.8 | 180.84 | 179.5 | 179.84 |
| 06/01/2007 | 180.32 | 180.65 | 178.21 | 179.22 |
| 06/04/2007 | 180.84 | 181.95 | 180.32 | 180.94 |
| 06/05/2007 | 180.94 | 180.94 | 178.83 | 178.98 |
| 06/06/2007 | 178.5 | 178.98 | 177.64 | 178.45 |
| 06/07/2007 | 178.07 | 178.83 | 175.77 | 175.92 |
| 06/08/2007 | 176.11 | 178.69 | 175.39 | 178.6 |
| 06/11/2007 | 177.4 | 180.03 | 177.3 | 179.27 |
| 06/12/2007 | 178.74 | 179.41 | 177.3 | 177.3 |
| 06/13/2007 | 178.26 | 180.22 | 177.54 | 180.13 |
| 06/14/2007 | 179.94 | 181.75 | 179.94 | 180.89 |
| 06/15/2007 | 181.66 | 182.61 | 181.66 | 182.42 |
| 06/18/2007 | 182.71 | 182.71 | 181.66 | 182.18 |
| 06/19/2007 | 181.61 | 189.51 | 181.42 | 188.02 |
| 06/20/2007 | 188.79 | 190.32 | 186.44 | 186.97 |
| 06/21/2007 | 186.4 | 186.4 | 184.24 | 185.68 |
| 06/22/2007 | 185.25 | 187.35 | 183 | 183 |
| 06/25/2007 | 183.43 | 184.7 | 181.51 | 182.85 |
| 06/26/2007 | 183.28 | 183.38 | 181.23 | 181.95 |
| 06/27/2007 | 180.99 | 182.28 | 180.13 | 182.14 |
| 06/28/2007 | 182.57 | 183.67 | 180.8 | 182.42 |
| 06/29/2007 | 182.95 | 185.2 | 181.85 | 183.19 |
| 07/02/2007 | 183.86 | 184.43 | 181.95 | 183.09 |
| 07/03/2007 | 183.57 | 185.63 | 183.57 | 185.2 |
| 07/05/2007 | 184.62 | 185.06 | 183.63 | 184.43 |
| 07/06/2007 | 184.15 | 184.72 | 183.62 | 184.15 |
| 07/09/2007 | 184.53 | 185.1 | 183.62 | 184.82 |
| 07/10/2007 | 184 | 184.19 | 181.32 | 181.37 |
| 07/11/2007 | 180.89 | 183 | 180.56 | 182.81 |
| 07/12/2007 | 183.95 | 186.63 | 182.81 | 186.63 |
| 07/13/2007 | 189.65 | 192.23 | 189.03 | 189.03 |
| 07/16/2007 | 189.51 | 192.38 | 189.22 | 191.99 |
| 07/17/2007 | 191.47 | 195.97 | 191.42 | 194.82 |
| 07/18/2007 | 192.95 | 195.15 | 191.09 | 193.57 |
| 07/19/2007 | 194.2 | 195.2 | 193.72 | 194.82 |
| 07/20/2007 | 193.53 | 195.34 | 191.42 | 191.99 |
| 07/23/2007 | 192.86 | 196.01 | 192.86 | 195.34 |
| 07/24/2007 | 194.44 | 196.11 | 192.14 | 192.47 |
| 07/25/2007 | 194.15 | 194.87 | 191.13 | 193.43 |
| 07/26/2007 | 191.47 | 194.48 | 188.31 | 189.17 |
| 07/27/2007 | 189.55 | 190.19 | 185.63 | 185.63 |
| 07/30/2007 | 186.78 | 188.74 | 184.96 | 187.93 |
| 07/31/2007 | 189.22 | 190.22 | 185.34 | 185.49 |
| 08/01/2007 | 184.72 | 188.02 | 184 | 186.4 |
| 08/02/2007 | 186.63 | 187.5 | 184.91 | 186.78 |
| 08/03/2007 | 185.92 | 187.07 | 182.14 | 182.14 |
| 08/06/2007 | 182.95 | 187.74 | 181.9 | 187.11 |
| 08/07/2007 | 186.11 | 190.13 | 185.39 | 188.93 |
| 08/08/2007 | 189.03 | 193.62 | 188.84 | 193.62 |
| 08/09/2007 | 189.84 | 192.04 | 186.01 | 186.35 |
| 08/10/2007 | 184.24 | 184.86 | 177.97 | 182.95 |
| 08/13/2007 | 184.58 | 185.68 | 181.85 | 182.66 |
| 08/14/2007 | 182.66 | 182.76 | 179.5 | 180.32 |
| 08/15/2007 | 179.84 | 181.51 | 175.72 | 176.59 |
| 08/16/2007 | 174.72 | 178.45 | 173.24 | 178.02 |
| 08/17/2007 | 182.38 | 184.91 | 180.51 | 184 |
| 08/20/2007 | 184.19 | 184.24 | 180.65 | 182.9 |
| 08/21/2007 | 181.99 | 185.53 | 181.76 | 183.52 |
| 08/22/2007 | 184.96 | 187.97 | 184.24 | 187.3 |
| 08/23/2007 | 187.64 | 188.64 | 184.72 | 187.21 |
| 08/24/2007 | 186.83 | 188.88 | 186.54 | 188.6 |
| 08/27/2007 | 187.88 | 187.88 | 186.16 | 186.63 |
| 08/28/2007 | 185.82 | 186.25 | 182.09 | 182.09 |
| 08/29/2007 | 183 | 185.44 | 182.57 | 185.25 |
| 08/30/2007 | 183.38 | 185.29 | 183.05 | 183.76 |
| 08/31/2007 | 185.68 | 187.07 | 184.19 | 186.01 |
| 09/04/2007 | 185.87 | 188.07 | 184.29 | 186.83 |
| 09/05/2007 | 185.53 | 186.49 | 184 | 185.44 |
| 09/06/2007 | 185.73 | 188.79 | 184.29 | 188.55 |
| 09/07/2007 | 186.2 | 186.63 | 184.77 | 185.44 |
| 09/10/2007 | 185.68 | 189.17 | 184.29 | 187.54 |
| 09/11/2007 | 187.59 | 190.18 | 186.87 | 189.03 |
| 09/12/2007 | 188.5 | 192.62 | 188.12 | 190.94 |
| 09/13/2007 | 191.47 | 195.25 | 191.13 | 193.86 |
| 09/14/2007 | 192.57 | 194.44 | 191.13 | 193.1 |
| 09/17/2007 | 191.8 | 193.1 | 191.61 | 192.28 |
| 09/18/2007 | 193.14 | 199.79 | 192.38 | 199.46 |
| 09/19/2007 | 199.89 | 201.33 | 199.27 | 199.89 |
| 09/20/2007 | 198.6 | 198.6 | 196.45 | 197.35 |
| 09/21/2007 | 199.12 | 199.7 | 197.07 | 197.4 |
| 09/24/2007 | 197.4 | 197.83 | 195.11 | 195.49 |
| 09/25/2007 | 195.01 | 197.83 | 194.1 | 196.68 |
| 09/26/2007 | 197.07 | 198.6 | 196.01 | 197.5 |
| 09/27/2007 | 198.12 | 198.74 | 196.83 | 198.07 |
| 09/28/2007 | 197.45 | 198.6 | 196.68 | 198.12 |
| 10/01/2007 | 197.55 | 201.42 | 197.55 | 201.09 |
| 10/02/2007 | 201.13 | 201.71 | 200.03 | 201.57 |
| 10/03/2007 | 200.75 | 201.52 | 198.6 | 198.84 |
| 10/04/2007 | 199.6 | 200.37 | 198.36 | 199.56 |
| 10/05/2007 | 200.66 | 201.23 | 199.51 | 199.89 |
| 10/08/2007 | 199.75 | 200.03 | 198.17 | 198.74 |
| 10/09/2007 | 198.65 | 201.13 | 198.6 | 201.09 |
| 10/10/2007 | 200.61 | 201.37 | 199.56 | 200.08 |
| 10/11/2007 | 200.75 | 201.42 | 197.98 | 199.08 |
| 10/12/2007 | 195.54 | 196.4 | 191.99 | 196.35 |
| 10/15/2007 | 195.73 | 195.92 | 193.38 | 195.34 |
| 10/16/2007 | 195.15 | 195.54 | 194.2 | 195.11 |
| 10/17/2007 | 195.87 | 196.88 | 195.11 | 196.21 |
| 10/18/2007 | 195.87 | 196.21 | 193.91 | 195.2 |
| 10/19/2007 | 193.96 | 195.2 | 190.8 | 191.61 |
| 10/22/2007 | 190.65 | 192.57 | 189.89 | 192.23 |
| 10/23/2007 | 192.66 | 194.24 | 191.52 | 193.72 |
| 10/24/2007 | 193.43 | 193.72 | 188.55 | 192.52 |
| 10/25/2007 | 193.24 | 194.05 | 190.08 | 192.19 |
| 10/26/2007 | 193.1 | 193.81 | 191.23 | 193.24 |
| 10/29/2007 | 193.67 | 194.67 | 192.95 | 194.1 |
| 10/30/2007 | 193.77 | 194.53 | 192.9 | 193.72 |
| 10/31/2007 | 194.39 | 197.26 | 193.62 | 196.97 |
| 11/01/2007 | 195.68 | 196.11 | 192.23 | 193.05 |
| 11/02/2007 | 193.81 | 193.96 | 191.28 | 193 |
| 11/05/2007 | 191.18 | 194 | 191.18 | 192.38 |
| 11/06/2007 | 192.38 | 193.77 | 191.28 | 192.28 |
| 11/07/2007 | 190.94 | 191.06 | 186.59 | 187.02 |
| 11/08/2007 | 187.59 | 188.17 | 179.46 | 186.73 |
| 11/09/2007 | 184.34 | 185.44 | 182.38 | 183.67 |
| 11/12/2007 | 183 | 186.83 | 182.66 | 183.05 |
| 11/13/2007 | 184.24 | 187.83 | 183.05 | 187.64 |
| 11/14/2007 | 190.94 | 191.18 | 185.77 | 186.68 |
| 11/15/2007 | 186.3 | 186.3 | 182.47 | 183.33 |
| 11/16/2007 | 184.24 | 185.06 | 181.23 | 184.96 |
| 11/19/2007 | 184.15 | 184.29 | 181.85 | 182.61 |
| 11/20/2007 | 182.57 | 184.77 | 179.46 | 182.04 |
| 11/21/2007 | 180.17 | 181.8 | 176.78 | 177.88 |
| 11/23/2007 | 178.83 | 181.23 | 177.83 | 180.27 |
| 11/26/2007 | 180.65 | 180.65 | 174.77 | 175.77 |
| 11/27/2007 | 176.35 | 180.27 | 176.11 | 179.22 |
| 11/28/2007 | 180.37 | 185.01 | 179.74 | 184.05 |
| 11/29/2007 | 183.24 | 183.38 | 180.89 | 182.52 |
| 11/30/2007 | 185.06 | 185.06 | 180.17 | 183.24 |
| 12/03/2007 | 182.81 | 182.81 | 175.15 | 176.73 |
| 12/04/2007 | 175.72 | 176.2 | 172.61 | 173.47 |
| 12/05/2007 | 175.15 | 176.3 | 173.43 | 175.68 |
| 12/06/2007 | 175.63 | 178.45 | 174.86 | 178.31 |
| 12/07/2007 | 178.26 | 179.46 | 176.82 | 178.16 |
| 12/10/2007 | 178.31 | 179.41 | 177.3 | 179.03 |
| 12/11/2007 | 178.98 | 181.61 | 173 | 177.21 |
| 12/12/2007 | 181.61 | 182.52 | 176.35 | 178.26 |
| 12/13/2007 | 177.06 | 180.84 | 175.87 | 179.84 |
| 12/14/2007 | 179.36 | 179.5 | 176.44 | 176.63 |
| 12/17/2007 | 176.2 | 176.59 | 173.62 | 174.58 |
| 12/18/2007 | 175.53 | 176.73 | 173.43 | 176.11 |
| 12/19/2007 | 176.01 | 177.16 | 173.81 | 175.01 |
| 12/20/2007 | 175.15 | 175.39 | 173.33 | 174.77 |
| 12/21/2007 | 175.68 | 179.94 | 175.39 | 177.73 |
| 12/24/2007 | 178.98 | 180.75 | 177.78 | 179.6 |
| 12/26/2007 | 179.03 | 180.37 | 178.98 | 179.7 |
| 12/27/2007 | 178.98 | 179.65 | 177.59 | 177.97 |
| 12/28/2007 | 178.74 | 179.84 | 177.35 | 178.69 |
| 12/31/2007 | 178.5 | 178.5 | 176.87 | 177.4 |