Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GE Aerospace logo
GE
GE Aerospace
20:00:03
357.64 $
0.0000 (%0.00)
Previous Close: 357.03
Day Low₺357.18
Day High₺364.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GE: GE Aerospace Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 145.0874
CLOSE 145.2277

Low

LOW 129.69

High

HIGH 157.92
DATEOPENHIGHLOWCLOSE
01/04/2016146.2147.2144.76146.96
01/05/2016146.82147.59145.72147.11
01/06/2016144.86146.99143.8144.76
01/07/2016141.89143.35138.06138.64
01/08/2016139.74140.22135.62136.15
01/11/2016136.58143.18135.19136.77
01/12/2016137.63138.18135.62137.06
01/13/2016138.35139.07134.95135.14
01/14/2016135.48139.98135.38139.07
01/15/2016134.66137.63134.47136.34
01/19/2016137.44138.25134.95136.34
01/20/2016133.66136.05131.51133.99
01/21/2016134.62138.73134.62136.82
01/22/2016136.63136.67132.61135.14
01/25/2016135.53136.34133.99134.19
01/26/2016134.33136.58134.23135.48
01/27/2016134.95136.75133.13133.99
01/28/2016135.05135.67133.66135
01/29/2016136.2139.31135.62139.26
02/01/2016138.83138.92136.67137.06
02/02/2016135.29135.38133.61135.14
02/03/2016135.86137.3133.37137.2
02/04/2016137.1140.98136.34139.64
02/05/2016139.5139.74135.43136.58
02/08/2016135.05135.29132.85134.81
02/09/2016132.8136.58132.8135.33
02/10/2016135.76137.34135.19135.43
02/11/2016132.8134.14129.69131.36
02/12/2016131.94135.24130.93135.24
02/16/2016136.77138.92136138.11
02/17/2016139.45141.7139.35140.41
02/18/2016140.22140.43138.73139.16
02/19/2016138.49139.4137.25138.88
02/22/2016139.98141.1139.74140.74
02/23/2016139.78140.5139.16139.83
02/24/2016138.3139.02135.91138.59
02/25/2016137.82140.12137.73139.88
02/26/2016140.22141.46140.17140.69
02/29/2016140.89141.41139.35139.45
03/01/2016140.74143.42140.26142.99
03/02/2016142.51144.43142.42144.43
03/03/2016144.52145.48143.85144.62
03/04/2016144.62146.39144.62145.77
03/07/2016144.81145.72144.19144.95
03/08/2016143.95144.62143.42143.85
03/09/2016144.33144.52143.42143.8
03/10/2016144.38144.95142.58143.28
03/11/2016144.24146.34144.24145.19
03/14/2016144.62145.34143.95144.86
03/15/2016143.71145.34143.71144.91
03/16/2016144.71145.05143.88144.38
03/17/2016144.62148.88144.4148.16
03/18/2016148.78149.07147.87147.97
03/21/2016147.63149.31147.35148.78
03/22/2016148.26149.5148.21148.64
03/23/2016148.54149.5148.4148.69
03/24/2016147.92148.88147.49148.88
03/28/2016149.02151.7148.81150.7
03/29/2016150.55151.13149.69150.65
03/30/2016151.99152.9151.84152.32
03/31/2016152.61153.38151.99152.13
04/01/2016150.74153.23150.5152.8
04/04/2016151.65151.75148.76149.45
04/05/2016148.11148.97147.3148.26
04/06/2016147.82150.74146.63147.87
04/07/2016147.01147.3146.01146.58
04/08/2016147.87148.71146.87147.35
04/11/2016147.54148.35146.96146.96
04/12/2016146.82148.02146.34147.44
04/13/2016148.26148.83148.06148.26
04/14/2016148.3148.73147.68148.45
04/15/2016148.69148.83148.02148.49
04/18/2016147.87149.26147.87148.64
04/19/2016149.02149.36148.4149.07
04/20/2016149.31150.03148.59149.07
04/21/2016148.93149.69147.63148.26
04/22/2016148.49149.21145.05147.2
04/25/2016147.44147.68145.48146.82
04/26/2016147.59148.26147.08147.87
04/27/2016148.06148.4147.47148.02
04/28/2016147.11149.4146.92147.87
04/29/2016147.15148.21146.44147.15
05/02/2016146.63148.3146.58147.82
05/03/2016146.63146.96145.24146.58
05/04/2016145.48145.55143.04143.9
05/05/2016144.24144.71142.61143.04
05/06/2016142.03144.71140.74144.14
05/09/2016143.8144141.79142.94
05/10/2016143.52146.25143.47145.86
05/11/2016145.96147.15145.19145.19
05/12/2016142.8144.5142.8144
05/13/2016143.42144.09141.36141.84
05/16/2016141.41144.19141.27143.37
05/17/2016143.04144141.57142.18
05/18/2016142.13142.85140.84141.7
05/19/2016140.36140.93139.07140.5
05/20/2016141.32142.03140.84141.46
05/23/2016141.27141.99140.74141.12
05/24/2016142.23143.4142.06142.85
05/25/2016143.57145.1143.37144
05/26/2016143.9144.67143.57143.66
05/27/2016144.24144.47143.76144.14
05/31/2016144.14145.19143.9144.67
06/01/2016143.76144.24143.04144.09
06/02/2016143.61143.8142.85143.8
06/03/2016143.66143.8142.66143.28
06/06/2016143.57144.67143.33144.14
06/07/2016144.24145.53144.19144.24
06/08/2016144.67145.96144.33145.05
06/09/2016144.33145.14143.66144.71
06/10/2016143.66144.91143.23143.76
06/13/2016143.47144.19142.56142.75
06/14/2016142.7145.77142.56145.67
06/15/2016145.86147.92145.81146.39
06/16/2016144.24147.11143.95146.63
06/17/2016146.68147.01145.72146.44
06/20/2016147.63149.88147.54147.54
06/21/2016147.78148.4147.73148.06
06/22/2016148.35148.83147.25147.3
06/23/2016148.64149.36148.21149.26
06/24/2016144.09146.2142.37142.7
06/27/2016141.36141.75139.59140.31
06/28/2016142.66143.57141.99143.28
06/29/2016146.01146.53145146.2
06/30/2016146.72150.74146.68150.65
07/01/2016149.93151.37149.88150.7
07/05/2016149.55150.89148.93150.5
07/06/2016149.64152.18149.62151.89
07/07/2016152.23153.61151.89152.27
07/08/2016153.09154.43153.09154.09
07/11/2016154.38155.53154154.14
07/12/2016154.62155.48153.76154.38
07/13/2016154.38155.43154.33154.86
07/14/2016155.53156.58155.48156.15
07/15/2016156.77157.68156.68157.35
07/18/2016157.4157.63156.29157.49
07/19/2016156.73157.68156.58157.59
07/20/2016157.73157.92156.49156.87
07/21/2016156.63157.2155.48155.96
07/22/2016151.84153.47151.65153.42
07/25/2016153.47153.52150.17151.41
07/26/2016151.56151.84149.83150.6
07/27/2016150.7151.03148.93149.69
07/28/2016149.31149.83148.73149.55
07/29/2016149.69150.39148.88149.02
08/01/2016148.93149.4148.45149.07
08/02/2016148.88149.12148.35148.59
08/03/2016148.49149.5148.47148.97
08/04/2016149.31149.55148.78149.16
08/05/2016149.64150.5149.4149.69
08/08/2016149.79150.24149.36149.64
08/09/2016149.45150.03149.07149.79
08/10/2016149.55149.95149.31149.64
08/11/2016149.83150.12149.31149.74
08/12/2016149.31149.69149.19149.5
08/15/2016149.79150.03149.4149.5
08/16/2016149.02149.74148.73149.26
08/17/2016149.59149.91149.21149.74
08/18/2016149.55150.41149.26150.41
08/19/2016149.88150.26149.21149.55
08/22/2016149.16150.41148.73149.88
08/23/2016150.5151.08149.45149.45
08/24/2016149.64150.03149.16149.4
08/25/2016149.26149.79148.97149.36
08/26/2016149.64150.55149.02149.45
08/29/2016149.21150.5149.16150.07
08/30/2016149.98150.6149.79150.12
08/31/2016149.74150.01149.26149.5
09/01/2016149.07149.74148.16149.31
09/02/2016149.55150.5149.45149.74
09/06/2016149.83149.98147.39148.59
09/07/2016148.3148.64147.39148.64
09/08/2016148.35148.59147.87148.54
09/09/2016147.49147.49144.09144.09
09/12/2016143.57146.29142.8145.91
09/13/2016144.62144.78142.23142.85
09/14/2016142.66143.57141.99142.13
09/15/2016141.41142.85140.79142.37
09/16/2016141.79142.37141.36142.03
09/19/2016142.51143.37140.69140.84
09/20/2016141.99142.61141.75141.99
09/21/2016142.37143.18141.6142.85
09/22/2016143.37144.09143.23143.76
09/23/2016143.66143.8142.66143.04
09/26/2016142.61142.66141.27141.36
09/27/2016141.65143.42141.03142.99
09/28/2016143.18143.28141.65143.09
09/29/2016142.66144.04140.89141.32
09/30/2016141.65142.85141.53141.75
10/03/2016140.98142.13140.69141.84
10/04/2016142.18142.37140.93141.17
10/05/2016141.27142.13140.69141.17
10/06/2016140.69141.17139.45140.07
10/07/2016139.07139.76138.4139.16
10/10/2016138.78140.26137.87138.11
10/11/2016137.58138.92137.3138.4
10/12/2016138.4138.88137.87138.3
10/13/2016137.73138.3137.15137.68
10/14/2016138.59138.92137.92138.25
10/17/2016138.3138.73137.34138.06
10/18/2016138.92139.16138.3138.68
10/19/2016139.07139.83138.92139.07
10/20/2016139.26139.74138.59139.11
10/21/2016136.1138.78135.57138.68
10/24/2016138.78139.78138.3138.4
10/25/2016138.49138.83136.96137.1
10/26/2016136.82139.11136.63138.16
10/27/2016138.25138.59136.91137.01
10/28/2016138.21141.6138.16139.83
10/31/2016141.08141.89139.21139.26
11/01/2016138.78139.74137.39138.21
11/02/2016138.11138.11135.91136.34
11/03/2016136.87136.87134.9135.33
11/04/2016135.05137.87135.05136.1
11/07/2016138.06140.36137.97140.26
11/08/2016140.55141.75140.17140.79
11/09/2016140.31142.66139.11141.79
11/10/2016142.85147.59142.75145.53
11/11/2016145.91147.25145.34146.96
11/14/2016147.11147.63145.89146.01
11/15/2016145.86147.25144.71147.15
11/16/2016146.68147.27146.15147.11
11/17/2016146.92147.73146.72147.35
11/18/2016147.15147.87146.05146.77
11/21/2016146.87147.78146.34147.73
11/22/2016148.02149.5147.75149.21
11/23/2016149.5150.17149.21149.98
11/25/2016150.5150.7149.74150.46
11/28/2016149.93150.41149.36149.55
11/29/2016149.69150.03148.26148.59
11/30/2016149.21149.64147.15147.2
12/01/2016146.63150.55146.53150.22
12/02/2016150.07150.7149.59149.98
12/05/2016150.41150.5148.64148.88
12/06/2016149.26149.5148.4149.16
12/07/2016148.4151.22148.02151.22
12/08/2016151.22151.7150.26150.89
12/09/2016150.5152.75150.03152.08
12/12/2016151.56153.09151.51152.47
12/13/2016152.66153.14151.27151.89
12/14/2016151.27153.04150.46150.74
12/15/2016150.7152.9148.97149.59
12/16/2016150.84152.51150.55151.94
12/19/2016151.99153.14151.72152.75
12/20/2016152.75154.95152.71154.33
12/21/2016154.09154.28153.38153.76
12/22/2016152.71152.9152.08152.27
12/23/2016152.51152.85152.04152.56
12/27/2016152.61153.35152.42152.66
12/28/2016152.37152.99151.56151.7
12/29/2016151.89152.55151.7151.75
12/30/2016151.37152.16150.79151.22