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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 79.1039
CLOSE 79.1018
Low
LOW 65.8
High
HIGH 94.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 72.84 | 74.85 | 72.5 | 73.94 |
| 01/05/2010 | 73.98 | 74.99 | 73.94 | 74.32 |
| 01/06/2010 | 74.32 | 74.75 | 73.89 | 73.94 |
| 01/07/2010 | 74.08 | 78.87 | 73.84 | 77.76 |
| 01/08/2010 | 78.05 | 79.87 | 77.86 | 79.44 |
| 01/11/2010 | 80.54 | 80.78 | 79.15 | 80.21 |
| 01/12/2010 | 79.34 | 80.56 | 79.3 | 80.25 |
| 01/13/2010 | 80.21 | 80.97 | 79.3 | 80.54 |
| 01/14/2010 | 80.35 | 80.73 | 79.82 | 79.92 |
| 01/15/2010 | 79.82 | 80.16 | 78.24 | 78.67 |
| 01/19/2010 | 78.24 | 80.16 | 78.2 | 79.15 |
| 01/20/2010 | 78.96 | 79.83 | 78.15 | 78.96 |
| 01/21/2010 | 78.82 | 78.87 | 76.33 | 76.66 |
| 01/22/2010 | 79.2 | 80.21 | 77 | 77.09 |
| 01/25/2010 | 78.77 | 79.1 | 77.62 | 78.34 |
| 01/26/2010 | 78.15 | 79.92 | 77.81 | 78.24 |
| 01/27/2010 | 77.96 | 78.43 | 76.71 | 78 |
| 01/28/2010 | 78.63 | 78.72 | 76.62 | 77.33 |
| 01/29/2010 | 77.62 | 78.96 | 76.9 | 76.95 |
| 02/01/2010 | 77.53 | 78.2 | 77.05 | 77.76 |
| 02/02/2010 | 77.86 | 81.11 | 77.72 | 80.64 |
| 02/03/2010 | 80.35 | 81.5 | 79.54 | 79.82 |
| 02/04/2010 | 78.87 | 78.96 | 76.62 | 76.76 |
| 02/05/2010 | 76.76 | 77.48 | 72.98 | 75.56 |
| 02/08/2010 | 75.75 | 75.8 | 74.03 | 74.65 |
| 02/09/2010 | 75.42 | 76.04 | 73.84 | 74.65 |
| 02/10/2010 | 74.51 | 75.95 | 74.18 | 75.08 |
| 02/11/2010 | 74.75 | 75.56 | 74.08 | 75.47 |
| 02/12/2010 | 74.61 | 75.37 | 73.46 | 74.41 |
| 02/16/2010 | 75.13 | 77.14 | 75.04 | 76.76 |
| 02/17/2010 | 77.48 | 77.62 | 76.86 | 77.29 |
| 02/18/2010 | 77.05 | 77.96 | 76.95 | 77.72 |
| 02/19/2010 | 77.24 | 77.76 | 76.57 | 77.38 |
| 02/22/2010 | 77.67 | 78.2 | 77.33 | 77.76 |
| 02/23/2010 | 77.48 | 78.1 | 75.9 | 76.33 |
| 02/24/2010 | 76.47 | 77.24 | 75.99 | 77.14 |
| 02/25/2010 | 75.42 | 76.33 | 75.18 | 76.19 |
| 02/26/2010 | 76.57 | 77.29 | 76.33 | 76.86 |
| 03/01/2010 | 77.05 | 77.29 | 75.75 | 76.09 |
| 03/02/2010 | 76.19 | 76.33 | 75.75 | 76.09 |
| 03/03/2010 | 76.47 | 77.96 | 76.33 | 76.71 |
| 03/04/2010 | 76.9 | 77.33 | 76.42 | 77.09 |
| 03/05/2010 | 77.48 | 78.34 | 77.29 | 78.24 |
| 03/08/2010 | 78.34 | 78.82 | 77.72 | 77.86 |
| 03/09/2010 | 78 | 79.54 | 77.76 | 78.91 |
| 03/10/2010 | 78.91 | 79.49 | 78.56 | 79.01 |
| 03/11/2010 | 78.91 | 79.2 | 78.1 | 78.87 |
| 03/12/2010 | 79.37 | 81.64 | 78.96 | 81.55 |
| 03/15/2010 | 81.45 | 83.03 | 81.07 | 82.74 |
| 03/16/2010 | 83.7 | 86.9 | 83.51 | 86.47 |
| 03/17/2010 | 87.67 | 88.05 | 86 | 86.33 |
| 03/18/2010 | 86.57 | 87.38 | 85.71 | 87.05 |
| 03/19/2010 | 87.67 | 87.77 | 85.8 | 86.47 |
| 03/22/2010 | 85.47 | 86.76 | 85.18 | 86.47 |
| 03/23/2010 | 86.9 | 88.29 | 86.86 | 87.72 |
| 03/24/2010 | 87.86 | 90.64 | 87.43 | 88.29 |
| 03/25/2010 | 89.54 | 89.78 | 87.38 | 87.57 |
| 03/26/2010 | 87.67 | 89.15 | 87 | 87.77 |
| 03/29/2010 | 88.63 | 88.82 | 87.31 | 88.05 |
| 03/30/2010 | 88.39 | 88.44 | 87.34 | 87.57 |
| 03/31/2010 | 87.14 | 87.86 | 86.76 | 87.1 |
| 04/01/2010 | 87.43 | 88.05 | 87 | 87.72 |
| 04/05/2010 | 88.15 | 89.25 | 87.72 | 88.68 |
| 04/06/2010 | 88.29 | 89.25 | 88.1 | 89.01 |
| 04/07/2010 | 88.87 | 89.73 | 88.01 | 88.53 |
| 04/08/2010 | 88.01 | 89.25 | 87.34 | 88.82 |
| 04/09/2010 | 88.96 | 89.35 | 88.05 | 88.63 |
| 04/12/2010 | 88.82 | 90.83 | 88.72 | 89.54 |
| 04/13/2010 | 89.73 | 91.55 | 89.58 | 90.69 |
| 04/14/2010 | 91.93 | 92.84 | 90.95 | 92.6 |
| 04/15/2010 | 93.08 | 94.23 | 92.7 | 93.32 |
| 04/16/2010 | 93.03 | 93.08 | 89.25 | 90.78 |
| 04/19/2010 | 89.2 | 90.78 | 89.2 | 90.64 |
| 04/20/2010 | 91.12 | 91.88 | 90.83 | 90.92 |
| 04/21/2010 | 91.4 | 91.79 | 90.4 | 91.07 |
| 04/22/2010 | 90.49 | 90.97 | 89.06 | 90.69 |
| 04/23/2010 | 90.25 | 91.4 | 89.97 | 91.26 |
| 04/26/2010 | 91.83 | 92.7 | 91.4 | 92.36 |
| 04/27/2010 | 92.07 | 93.27 | 88.96 | 89.49 |
| 04/28/2010 | 89.35 | 91.36 | 89.25 | 90.69 |
| 04/29/2010 | 91.12 | 93.27 | 91.07 | 93.27 |
| 04/30/2010 | 93.13 | 94.27 | 89.92 | 90.25 |
| 05/03/2010 | 90.78 | 92.55 | 90.73 | 92.17 |
| 05/04/2010 | 91.21 | 91.26 | 87.81 | 88.91 |
| 05/05/2010 | 87.19 | 88.48 | 85.8 | 86.62 |
| 05/06/2010 | 86.14 | 86.86 | 71.78 | 82.84 |
| 05/07/2010 | 83.79 | 84.66 | 79.06 | 80.78 |
| 05/10/2010 | 86.33 | 87.91 | 85.56 | 86.33 |
| 05/11/2010 | 85.42 | 87.77 | 85.28 | 86.14 |
| 05/12/2010 | 86.57 | 88.53 | 86.47 | 88.24 |
| 05/13/2010 | 88.1 | 88.2 | 85.95 | 86.38 |
| 05/14/2010 | 86 | 86.33 | 83.32 | 84.42 |
| 05/17/2010 | 84.27 | 84.8 | 81.78 | 84.03 |
| 05/18/2010 | 84.8 | 85.52 | 81.59 | 82.45 |
| 05/19/2010 | 81.69 | 83.17 | 80.16 | 82.6 |
| 05/20/2010 | 80.44 | 80.52 | 77.76 | 77.81 |
| 05/21/2010 | 75.13 | 78.63 | 74.89 | 78.58 |
| 05/24/2010 | 78.08 | 78.43 | 76.42 | 76.62 |
| 05/25/2010 | 74.18 | 76.42 | 72.98 | 76.33 |
| 05/26/2010 | 78.22 | 78.91 | 76.42 | 76.62 |
| 05/27/2010 | 78.58 | 79.82 | 77.24 | 79.73 |
| 05/28/2010 | 79.73 | 79.87 | 77.33 | 78.24 |
| 06/01/2010 | 77.72 | 79.01 | 76.23 | 76.47 |
| 06/02/2010 | 77.33 | 78.43 | 76.33 | 78.24 |
| 06/03/2010 | 78.53 | 78.87 | 77.67 | 78.72 |
| 06/04/2010 | 76.95 | 76.95 | 74.46 | 75.18 |
| 06/07/2010 | 75.28 | 75.37 | 73.55 | 73.74 |
| 06/08/2010 | 73.98 | 74.41 | 72.02 | 74.08 |
| 06/09/2010 | 74.56 | 75.13 | 72.84 | 73.31 |
| 06/10/2010 | 74.61 | 75.95 | 74.27 | 75.04 |
| 06/11/2010 | 74.32 | 74.7 | 73.55 | 74.46 |
| 06/14/2010 | 75.47 | 75.99 | 73.46 | 73.65 |
| 06/15/2010 | 74.27 | 75.85 | 73.51 | 75.54 |
| 06/16/2010 | 75.18 | 77 | 74.75 | 75.85 |
| 06/17/2010 | 75.95 | 76.23 | 74.89 | 76.14 |
| 06/18/2010 | 76.57 | 76.81 | 75.9 | 76.33 |
| 06/21/2010 | 77.57 | 78.72 | 76.71 | 77.05 |
| 06/22/2010 | 77 | 77.38 | 75.47 | 75.56 |
| 06/23/2010 | 75.42 | 76.04 | 73.55 | 73.65 |
| 06/24/2010 | 73.6 | 73.94 | 71.8 | 72.17 |
| 06/25/2010 | 72.36 | 72.5 | 70.92 | 71.35 |
| 06/28/2010 | 71.59 | 72.76 | 71.35 | 71.78 |
| 06/29/2010 | 70.59 | 70.78 | 68.29 | 69.29 |
| 06/30/2010 | 69.25 | 70.3 | 68.67 | 69.01 |
| 07/01/2010 | 68.58 | 69.05 | 66.37 | 67.57 |
| 07/02/2010 | 67.76 | 68.24 | 65.8 | 66.42 |
| 07/06/2010 | 67.52 | 68.5 | 66.09 | 66.85 |
| 07/07/2010 | 66.95 | 70.16 | 66.81 | 69.96 |
| 07/08/2010 | 71.16 | 72.6 | 69.72 | 70.97 |
| 07/09/2010 | 71.54 | 71.73 | 70.59 | 71.54 |
| 07/12/2010 | 71.3 | 71.73 | 70.73 | 71.45 |
| 07/13/2010 | 72.84 | 73.46 | 72.55 | 72.79 |
| 07/14/2010 | 73.03 | 73.22 | 72.07 | 72.74 |
| 07/15/2010 | 72.55 | 73.12 | 71.21 | 72.98 |
| 07/16/2010 | 71.78 | 72.07 | 69.39 | 69.63 |
| 07/19/2010 | 70.06 | 70.54 | 69.25 | 69.96 |
| 07/20/2010 | 68.72 | 71.83 | 68.72 | 71.5 |
| 07/21/2010 | 72.31 | 72.74 | 70.06 | 71.02 |
| 07/22/2010 | 72.17 | 73.17 | 71.64 | 72.79 |
| 07/23/2010 | 72.79 | 75.85 | 71.93 | 75.18 |
| 07/26/2010 | 76.14 | 77.33 | 75.13 | 77.24 |
| 07/27/2010 | 78 | 79.3 | 77.05 | 77.43 |
| 07/28/2010 | 77.05 | 77.43 | 76.33 | 76.81 |
| 07/29/2010 | 77.29 | 77.72 | 76.28 | 77.29 |
| 07/30/2010 | 76.19 | 77.72 | 76.14 | 77.14 |
| 08/02/2010 | 78.1 | 78.82 | 78.05 | 78.53 |
| 08/03/2010 | 78.43 | 79.06 | 78.29 | 78.48 |
| 08/04/2010 | 78.53 | 79.01 | 78.34 | 78.87 |
| 08/05/2010 | 78.24 | 79.15 | 77.86 | 79.06 |
| 08/06/2010 | 78.1 | 78.72 | 77 | 78.72 |
| 08/09/2010 | 78.58 | 78.77 | 78 | 78.39 |
| 08/10/2010 | 77.48 | 78.2 | 76.36 | 77.76 |
| 08/11/2010 | 76.47 | 76.71 | 74.37 | 75.13 |
| 08/12/2010 | 73.79 | 75.04 | 73.41 | 74.15 |
| 08/13/2010 | 73.41 | 74.27 | 73.41 | 73.6 |
| 08/16/2010 | 73.17 | 74.13 | 72.5 | 73.98 |
| 08/17/2010 | 74.94 | 75.32 | 74.18 | 74.56 |
| 08/18/2010 | 74.56 | 75.32 | 74.22 | 75.13 |
| 08/19/2010 | 74.46 | 74.85 | 72.02 | 72.98 |
| 08/20/2010 | 72.64 | 72.64 | 71.26 | 71.93 |
| 08/23/2010 | 72.84 | 73.07 | 71.06 | 71.26 |
| 08/24/2010 | 70.54 | 70.59 | 68.96 | 69.72 |
| 08/25/2010 | 69.2 | 70.25 | 68.19 | 69.72 |
| 08/26/2010 | 70.16 | 70.87 | 69.1 | 69.39 |
| 08/27/2010 | 69.92 | 70.63 | 68.77 | 70.39 |
| 08/30/2010 | 70.2 | 70.44 | 69.44 | 69.49 |
| 08/31/2010 | 68.72 | 69.77 | 68.48 | 69.29 |
| 09/01/2010 | 70.49 | 72.26 | 69.87 | 71.83 |
| 09/02/2010 | 72.26 | 72.74 | 71.5 | 72.5 |
| 09/03/2010 | 73.65 | 74.46 | 72.74 | 73.66 |
| 09/07/2010 | 73.12 | 74.18 | 72.79 | 73.89 |
| 09/08/2010 | 73.65 | 75.56 | 73.31 | 75.13 |
| 09/09/2010 | 76.14 | 76.57 | 75.71 | 76.14 |
| 09/10/2010 | 76.38 | 76.95 | 75.66 | 76.47 |
| 09/13/2010 | 77.48 | 78.05 | 76.81 | 77.76 |
| 09/14/2010 | 77.43 | 77.91 | 77.09 | 77.33 |
| 09/15/2010 | 76.9 | 78.82 | 76.42 | 78.2 |
| 09/16/2010 | 77.43 | 78.05 | 77.09 | 77.67 |
| 09/17/2010 | 78.05 | 78.58 | 76.95 | 77.96 |
| 09/20/2010 | 77.86 | 79.44 | 77.67 | 79.2 |
| 09/21/2010 | 79.06 | 79.92 | 78.58 | 79.06 |
| 09/22/2010 | 79.01 | 79.77 | 78.48 | 78.96 |
| 09/23/2010 | 77.86 | 78.43 | 76.81 | 77.24 |
| 09/24/2010 | 78.15 | 79.73 | 78 | 79.73 |
| 09/27/2010 | 79.68 | 79.68 | 78.48 | 78.63 |
| 09/28/2010 | 78.63 | 79.06 | 77.24 | 78.67 |
| 09/29/2010 | 78.2 | 78.77 | 77.72 | 78.29 |
| 09/30/2010 | 78.77 | 79.87 | 77.29 | 77.76 |
| 10/01/2010 | 78.48 | 79.1 | 77.81 | 78.29 |
| 10/04/2010 | 78.05 | 78.34 | 76.57 | 77.05 |
| 10/05/2010 | 77.76 | 79.34 | 77.48 | 79.01 |
| 10/06/2010 | 78.91 | 81.35 | 78.77 | 80.88 |
| 10/07/2010 | 81.35 | 81.93 | 80.64 | 81.59 |
| 10/08/2010 | 81.98 | 82.74 | 81.5 | 81.93 |
| 10/11/2010 | 82.5 | 82.6 | 80.97 | 81.16 |
| 10/12/2010 | 81.21 | 82.79 | 81.07 | 82.26 |
| 10/13/2010 | 82.79 | 83.7 | 82.21 | 82.69 |
| 10/14/2010 | 83.22 | 83.22 | 81.21 | 82.12 |
| 10/15/2010 | 80.3 | 80.35 | 77.29 | 78 |
| 10/18/2010 | 78.05 | 78.2 | 77.05 | 77.76 |
| 10/19/2010 | 77.05 | 77.81 | 76.47 | 76.9 |
| 10/20/2010 | 77.48 | 77.53 | 75.99 | 76.81 |
| 10/21/2010 | 77 | 78.34 | 76.66 | 77.05 |
| 10/22/2010 | 77.09 | 77.53 | 76.62 | 76.83 |
| 10/25/2010 | 77.81 | 78.1 | 76.86 | 76.86 |
| 10/26/2010 | 76.86 | 78.1 | 76.71 | 77.33 |
| 10/27/2010 | 76.86 | 77.24 | 76.52 | 77.09 |
| 10/28/2010 | 77.62 | 77.98 | 76.71 | 76.95 |
| 10/29/2010 | 76.9 | 77.19 | 76.47 | 76.66 |
| 11/01/2010 | 77 | 77.43 | 75.99 | 76.33 |
| 11/02/2010 | 76.57 | 76.9 | 75.99 | 76.28 |
| 11/03/2010 | 76.38 | 77.05 | 75.99 | 76.86 |
| 11/04/2010 | 77.53 | 79.39 | 77.43 | 79.01 |
| 11/05/2010 | 79.06 | 80.68 | 79.01 | 80.06 |
| 11/08/2010 | 79.54 | 80.59 | 79.54 | 79.97 |
| 11/09/2010 | 80.49 | 80.49 | 79.15 | 79.54 |
| 11/10/2010 | 79.63 | 79.77 | 78.34 | 79.2 |
| 11/11/2010 | 78.67 | 79.06 | 77.62 | 78.24 |
| 11/12/2010 | 77.76 | 78.43 | 77.09 | 77.76 |
| 11/15/2010 | 77.67 | 78.63 | 77.43 | 77.53 |
| 11/16/2010 | 77.24 | 77.33 | 75.42 | 75.9 |
| 11/17/2010 | 75.95 | 76.19 | 75.42 | 75.66 |
| 11/18/2010 | 76.57 | 77.53 | 76.57 | 76.76 |
| 11/19/2010 | 76.86 | 77.67 | 76.33 | 77.62 |
| 11/22/2010 | 77.24 | 77.24 | 75.52 | 76.71 |
| 11/23/2010 | 75.75 | 76.04 | 74.8 | 75.42 |
| 11/24/2010 | 75.66 | 76.47 | 75.52 | 76.28 |
| 11/26/2010 | 75.52 | 75.99 | 75.37 | 75.75 |
| 11/29/2010 | 75.28 | 76.81 | 75.04 | 76.42 |
| 11/30/2010 | 75.37 | 76.33 | 75.23 | 75.75 |
| 12/01/2010 | 76.71 | 78 | 76.71 | 78 |
| 12/02/2010 | 77.96 | 79.82 | 77.91 | 79.82 |
| 12/03/2010 | 78.91 | 80.4 | 78.77 | 80.3 |
| 12/06/2010 | 79.92 | 80.68 | 79.58 | 79.92 |
| 12/07/2010 | 80.97 | 82.69 | 80.78 | 81.5 |
| 12/08/2010 | 81.4 | 81.98 | 80.68 | 81.55 |
| 12/09/2010 | 82.36 | 82.45 | 81.64 | 81.98 |
| 12/10/2010 | 82.41 | 85.56 | 82.31 | 84.8 |
| 12/13/2010 | 85.61 | 85.66 | 83.99 | 84.32 |
| 12/14/2010 | 84.51 | 85.64 | 84.13 | 84.66 |
| 12/15/2010 | 84.42 | 84.75 | 83.12 | 83.7 |
| 12/16/2010 | 83.89 | 85.52 | 83.6 | 85.04 |
| 12/17/2010 | 84.85 | 85.04 | 84.08 | 84.7 |
| 12/20/2010 | 85.04 | 85.18 | 84.46 | 84.7 |
| 12/21/2010 | 85.09 | 86.14 | 84.89 | 85.66 |
| 12/22/2010 | 85.33 | 86.52 | 85.28 | 86.43 |
| 12/23/2010 | 86.14 | 86.86 | 86.04 | 86.33 |
| 12/27/2010 | 85.76 | 87.24 | 85.76 | 87.05 |
| 12/28/2010 | 87.14 | 88.1 | 86.9 | 87.67 |
| 12/29/2010 | 87.91 | 88.48 | 87.38 | 87.43 |
| 12/30/2010 | 87.48 | 87.81 | 86.9 | 87.05 |
| 12/31/2010 | 86.86 | 87.81 | 86.76 | 87.53 |