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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 63.6052
CLOSE 63.5556
Low
LOW 51.78
High
HIGH 72.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 54.22 | 54.27 | 51.78 | 52.13 |
| 01/05/2021 | 51.93 | 54.17 | 51.88 | 53.62 |
| 01/06/2021 | 53.92 | 57.85 | 53.92 | 56.56 |
| 01/07/2021 | 57.55 | 57.6 | 55.96 | 56.11 |
| 01/08/2021 | 56.21 | 56.96 | 55.56 | 56.46 |
| 01/11/2021 | 55.31 | 57.41 | 55.07 | 57.01 |
| 01/12/2021 | 57.31 | 59.3 | 56.81 | 58.65 |
| 01/13/2021 | 58.65 | 58.85 | 57.36 | 57.6 |
| 01/14/2021 | 57.8 | 58.4 | 57.65 | 58.05 |
| 01/15/2021 | 57.75 | 57.75 | 56.01 | 56.41 |
| 01/19/2021 | 57.16 | 58 | 56.76 | 56.91 |
| 01/20/2021 | 57.26 | 57.26 | 56.26 | 56.71 |
| 01/21/2021 | 56.76 | 56.91 | 55.11 | 55.11 |
| 01/22/2021 | 54.62 | 55.66 | 54.27 | 55.31 |
| 01/25/2021 | 55.46 | 55.51 | 53.62 | 54.72 |
| 01/26/2021 | 59.89 | 60.89 | 55.76 | 56.21 |
| 01/27/2021 | 55.16 | 57.55 | 52.97 | 56.66 |
| 01/28/2021 | 56.81 | 57.11 | 55.09 | 55.21 |
| 01/29/2021 | 54.77 | 55.96 | 53.12 | 53.17 |
| 02/01/2021 | 54.07 | 54.77 | 52.97 | 53.47 |
| 02/02/2021 | 54.17 | 56.48 | 53.97 | 55.96 |
| 02/03/2021 | 55.96 | 56.26 | 55.11 | 55.76 |
| 02/04/2021 | 55.91 | 57.26 | 55.71 | 57.01 |
| 02/05/2021 | 57.31 | 57.5 | 56.33 | 56.76 |
| 02/08/2021 | 57.11 | 58 | 56.81 | 57.8 |
| 02/09/2021 | 57.55 | 57.75 | 56.81 | 57.45 |
| 02/10/2021 | 57.7 | 57.7 | 56.66 | 56.76 |
| 02/11/2021 | 56.71 | 57.11 | 55.71 | 57.06 |
| 02/12/2021 | 56.81 | 58.45 | 56.66 | 58.4 |
| 02/16/2021 | 58.85 | 59.65 | 58.65 | 59.6 |
| 02/17/2021 | 58.95 | 59.5 | 58.55 | 59.05 |
| 02/18/2021 | 58.95 | 59.05 | 57.31 | 57.9 |
| 02/19/2021 | 58.35 | 59.89 | 58.15 | 59.84 |
| 02/22/2021 | 60.09 | 63.23 | 59.87 | 62.23 |
| 02/23/2021 | 62.73 | 62.98 | 60.64 | 62.68 |
| 02/24/2021 | 63.73 | 66.47 | 62.96 | 65.32 |
| 02/25/2021 | 65.22 | 66.07 | 63.03 | 63.53 |
| 02/26/2021 | 63.13 | 63.93 | 61.79 | 62.43 |
| 03/01/2021 | 64.33 | 66.17 | 63.68 | 65.27 |
| 03/02/2021 | 65.47 | 65.97 | 64.57 | 64.62 |
| 03/03/2021 | 65.17 | 67.79 | 64.97 | 66.91 |
| 03/04/2021 | 69.11 | 70.35 | 65.62 | 67.56 |
| 03/05/2021 | 68.71 | 68.76 | 65.42 | 67.71 |
| 03/08/2021 | 70.75 | 71.4 | 68.76 | 70.55 |
| 03/09/2021 | 70.2 | 71.77 | 68.86 | 69.7 |
| 03/10/2021 | 67.96 | 68.41 | 64.33 | 65.97 |
| 03/11/2021 | 63.18 | 64.03 | 59.5 | 61.09 |
| 03/12/2021 | 60.94 | 62.82 | 60.89 | 62.63 |
| 03/15/2021 | 63.43 | 66.52 | 63.35 | 66.47 |
| 03/16/2021 | 66.37 | 66.47 | 65.07 | 65.47 |
| 03/17/2021 | 65.72 | 67.76 | 65.35 | 67.76 |
| 03/18/2021 | 67.66 | 68.16 | 65.68 | 65.97 |
| 03/19/2021 | 65.72 | 66.47 | 64.62 | 65.82 |
| 03/22/2021 | 65.52 | 65.92 | 64.38 | 65.37 |
| 03/23/2021 | 64.52 | 65.62 | 62.48 | 63.03 |
| 03/24/2021 | 63.53 | 64.82 | 62.23 | 62.23 |
| 03/25/2021 | 61.74 | 64.38 | 60.89 | 63.98 |
| 03/26/2021 | 64.48 | 65.37 | 63.28 | 64.67 |
| 03/29/2021 | 64.33 | 64.97 | 63.63 | 64.48 |
| 03/30/2021 | 64.62 | 66.52 | 64.23 | 66.22 |
| 03/31/2021 | 66.62 | 66.84 | 65.37 | 65.37 |
| 04/01/2021 | 65.87 | 66.52 | 65.47 | 66.12 |
| 04/05/2021 | 67.06 | 67.54 | 66.57 | 67.01 |
| 04/06/2021 | 67.01 | 67.21 | 66.57 | 66.72 |
| 04/07/2021 | 66.72 | 67.36 | 66.02 | 66.67 |
| 04/08/2021 | 66.02 | 67.21 | 65.17 | 66.96 |
| 04/09/2021 | 67.21 | 68.86 | 66.82 | 67.71 |
| 04/12/2021 | 67.76 | 68.11 | 67.06 | 67.66 |
| 04/13/2021 | 67.26 | 67.41 | 66.02 | 66.91 |
| 04/14/2021 | 66.86 | 68.66 | 66.82 | 68.11 |
| 04/15/2021 | 68.36 | 68.46 | 66.91 | 67.46 |
| 04/16/2021 | 67.86 | 68.11 | 66.47 | 66.67 |
| 04/19/2021 | 66.32 | 67.06 | 65.57 | 67.01 |
| 04/20/2021 | 66.77 | 66.77 | 64.23 | 65.02 |
| 04/21/2021 | 64.38 | 66.62 | 63.58 | 66.47 |
| 04/22/2021 | 66.47 | 68.08 | 66.12 | 66.77 |
| 04/23/2021 | 67.21 | 67.76 | 66.52 | 67.46 |
| 04/26/2021 | 67.86 | 69.7 | 67.46 | 67.56 |
| 04/27/2021 | 67.21 | 67.41 | 64.28 | 67.16 |
| 04/28/2021 | 66.37 | 66.47 | 65.47 | 65.72 |
| 04/29/2021 | 65.62 | 66.17 | 65.12 | 65.77 |
| 04/30/2021 | 65.52 | 66.47 | 65.12 | 65.32 |
| 05/03/2021 | 65.92 | 67.36 | 65.57 | 66.96 |
| 05/04/2021 | 66.42 | 66.64 | 65.07 | 65.32 |
| 05/05/2021 | 65.52 | 66.17 | 65.17 | 65.77 |
| 05/06/2021 | 65.82 | 66.27 | 64.87 | 65.77 |
| 05/07/2021 | 65.52 | 66.42 | 65.07 | 66.22 |
| 05/10/2021 | 66.27 | 67.61 | 66.22 | 66.47 |
| 05/11/2021 | 65.67 | 66.17 | 64.43 | 65.17 |
| 05/12/2021 | 65.12 | 65.37 | 63.58 | 63.83 |
| 05/13/2021 | 63.73 | 64.92 | 63.33 | 64.57 |
| 05/14/2021 | 65.32 | 66.22 | 64.87 | 66.02 |
| 05/17/2021 | 65.87 | 66.42 | 65.32 | 65.47 |
| 05/18/2021 | 65.62 | 66.07 | 64.57 | 64.57 |
| 05/19/2021 | 64.23 | 65.22 | 63.68 | 65.17 |
| 05/20/2021 | 65.17 | 65.27 | 64.33 | 65.02 |
| 05/21/2021 | 65.27 | 66.12 | 64.97 | 65.87 |
| 05/24/2021 | 66.17 | 66.27 | 65.32 | 65.62 |
| 05/25/2021 | 65.72 | 66.17 | 65.22 | 65.32 |
| 05/26/2021 | 65.32 | 66.84 | 64.92 | 66.72 |
| 05/27/2021 | 67.71 | 71.69 | 67.66 | 71.45 |
| 05/28/2021 | 71.15 | 71.4 | 69.85 | 70 |
| 06/01/2021 | 70.85 | 71.4 | 70.2 | 70.45 |
| 06/02/2021 | 70.6 | 70.6 | 69.75 | 70.15 |
| 06/03/2021 | 69.65 | 71.54 | 69.4 | 70.15 |
| 06/04/2021 | 70.5 | 70.7 | 69.01 | 69.5 |
| 06/07/2021 | 69.7 | 70.03 | 69.01 | 69.25 |
| 06/08/2021 | 69.55 | 69.63 | 68.31 | 69.2 |
| 06/09/2021 | 68.56 | 68.76 | 68.06 | 68.36 |
| 06/10/2021 | 68.76 | 69.06 | 67.66 | 67.86 |
| 06/11/2021 | 67.96 | 68.61 | 67.56 | 68.16 |
| 06/14/2021 | 68.61 | 68.86 | 66.77 | 67.06 |
| 06/15/2021 | 66.96 | 67.56 | 66.27 | 67.41 |
| 06/16/2021 | 67.21 | 67.96 | 66.17 | 66.91 |
| 06/17/2021 | 66.77 | 67.26 | 64.28 | 64.72 |
| 06/18/2021 | 63.93 | 64.82 | 63.48 | 63.63 |
| 06/21/2021 | 64.18 | 65.67 | 64.03 | 65.67 |
| 06/22/2021 | 65.32 | 65.69 | 64.43 | 64.87 |
| 06/23/2021 | 64.82 | 65.67 | 64.43 | 64.48 |
| 06/24/2021 | 65.02 | 65.72 | 64.33 | 65.47 |
| 06/25/2021 | 65.52 | 65.92 | 65.22 | 65.52 |
| 06/28/2021 | 65.52 | 65.57 | 63.68 | 64.18 |
| 06/29/2021 | 65.02 | 65.87 | 64.52 | 65.17 |
| 06/30/2021 | 65.47 | 67.34 | 64.97 | 67.01 |
| 07/01/2021 | 67.61 | 67.86 | 66.52 | 67.11 |
| 07/02/2021 | 67.41 | 67.41 | 66.27 | 66.52 |
| 07/06/2021 | 66.12 | 66.32 | 63.83 | 64.33 |
| 07/07/2021 | 64.13 | 65.1 | 63.43 | 64.62 |
| 07/08/2021 | 63.38 | 64.43 | 62.78 | 64.08 |
| 07/09/2021 | 64.77 | 65.67 | 64.43 | 65.52 |
| 07/12/2021 | 65.02 | 65.4 | 64.23 | 65.27 |
| 07/13/2021 | 65.17 | 65.17 | 64.13 | 64.18 |
| 07/14/2021 | 64.13 | 64.62 | 63.33 | 63.78 |
| 07/15/2021 | 63.18 | 64.33 | 62.58 | 63.53 |
| 07/16/2021 | 63.73 | 64.08 | 62.33 | 62.48 |
| 07/19/2021 | 60.69 | 60.94 | 58.85 | 59.75 |
| 07/20/2021 | 59.8 | 63.43 | 59.7 | 63.23 |
| 07/21/2021 | 63.68 | 65.27 | 63.58 | 65.12 |
| 07/22/2021 | 64.97 | 65.02 | 63.23 | 63.23 |
| 07/23/2021 | 63.73 | 64.13 | 62.88 | 63.28 |
| 07/26/2021 | 63.03 | 64.43 | 62.88 | 64.33 |
| 07/27/2021 | 66.37 | 67.06 | 63.73 | 65.12 |
| 07/28/2021 | 65.47 | 67.11 | 64.92 | 65.37 |
| 07/29/2021 | 65.67 | 66.62 | 65.17 | 66.17 |
| 07/30/2021 | 65.52 | 65.82 | 64.33 | 64.48 |
| 08/02/2021 | 65.02 | 66.72 | 62.5 | 62.61 |
| 08/03/2021 | 62.36 | 64.23 | 61.06 | 64.14 |
| 08/04/2021 | 63.36 | 64.38 | 63.14 | 64.05 |
| 08/05/2021 | 64.1 | 65.12 | 63.8 | 64.11 |
| 08/06/2021 | 64.33 | 65.51 | 64.33 | 65.05 |
| 08/09/2021 | 64.45 | 64.89 | 63.5 | 64.54 |
| 08/10/2021 | 64.61 | 66.17 | 64.23 | 66.02 |
| 08/11/2021 | 66.1 | 66.1 | 64.61 | 65.99 |
| 08/12/2021 | 66.09 | 66.73 | 65.5 | 66.29 |
| 08/13/2021 | 66.28 | 66.35 | 65.08 | 65.3 |
| 08/16/2021 | 64.87 | 64.91 | 63.63 | 64.32 |
| 08/17/2021 | 63.82 | 64.27 | 62.46 | 63.24 |
| 08/18/2021 | 62.91 | 64.39 | 62.71 | 63.11 |
| 08/19/2021 | 62.23 | 62.74 | 61.36 | 61.87 |
| 08/20/2021 | 61.98 | 62.65 | 61.67 | 62.27 |
| 08/23/2021 | 62.61 | 63.16 | 62.4 | 62.84 |
| 08/24/2021 | 63.04 | 64.42 | 62.89 | 64.27 |
| 08/25/2021 | 64.33 | 65.42 | 63.82 | 65.16 |
| 08/26/2021 | 65.01 | 65.11 | 64 | 64.34 |
| 08/27/2021 | 64.66 | 66.06 | 64.66 | 66.02 |
| 08/30/2021 | 66.17 | 66.25 | 65.22 | 65.46 |
| 08/31/2021 | 65.31 | 66.19 | 65.01 | 65.6 |
| 09/01/2021 | 65.57 | 65.64 | 64.26 | 64.51 |
| 09/02/2021 | 64.72 | 66.18 | 64.71 | 66.13 |
| 09/03/2021 | 65.97 | 66.82 | 64.77 | 65.19 |
| 09/07/2021 | 65.04 | 65.31 | 63.67 | 64.28 |
| 09/08/2021 | 64.07 | 65.18 | 62.5 | 63.84 |
| 09/09/2021 | 63.7 | 65.3 | 63.55 | 64.28 |
| 09/10/2021 | 64.28 | 64.69 | 63.34 | 63.48 |
| 09/13/2021 | 63.88 | 65.26 | 63.49 | 65.01 |
| 09/14/2021 | 65.06 | 65.07 | 62.28 | 62.47 |
| 09/15/2021 | 62.73 | 63.77 | 62.66 | 63.58 |
| 09/16/2021 | 63.72 | 63.91 | 62.74 | 63.07 |
| 09/17/2021 | 62.95 | 63.39 | 62.32 | 62.53 |
| 09/20/2021 | 61.3 | 62.15 | 60.54 | 62.12 |
| 09/21/2021 | 62.17 | 62.23 | 59.88 | 60.26 |
| 09/22/2021 | 60.78 | 61.63 | 60.78 | 61.33 |
| 09/23/2021 | 61.94 | 64.77 | 61.94 | 64.08 |
| 09/24/2021 | 63.89 | 64.85 | 63.85 | 64.6 |
| 09/27/2021 | 65.07 | 66.18 | 64.97 | 65.56 |
| 09/28/2021 | 65.53 | 66.44 | 65.18 | 65.8 |
| 09/29/2021 | 65.97 | 66.59 | 65.54 | 66.14 |
| 09/30/2021 | 66.19 | 66.65 | 64.07 | 64.12 |
| 10/01/2021 | 64.84 | 66.21 | 64.52 | 65.86 |
| 10/04/2021 | 65.6 | 66.64 | 65.1 | 65.28 |
| 10/05/2021 | 65.38 | 65.97 | 64.57 | 65.28 |
| 10/06/2021 | 64.52 | 64.99 | 63.52 | 64.93 |
| 10/07/2021 | 65.25 | 66.3 | 64.93 | 65.66 |
| 10/08/2021 | 65.58 | 66.11 | 65.13 | 65.17 |
| 10/11/2021 | 65.25 | 65.82 | 64.71 | 64.77 |
| 10/12/2021 | 64.45 | 64.75 | 63.21 | 63.93 |
| 10/13/2021 | 63.6 | 64.23 | 62.97 | 63.7 |
| 10/14/2021 | 64.19 | 64.51 | 63.71 | 63.94 |
| 10/15/2021 | 64.51 | 65.91 | 64.22 | 64.98 |
| 10/18/2021 | 64.52 | 65.08 | 64.13 | 64.8 |
| 10/19/2021 | 65.08 | 65.33 | 64.46 | 65.18 |
| 10/20/2021 | 65.19 | 65.98 | 64.64 | 65.97 |
| 10/21/2021 | 65.82 | 66.21 | 64.11 | 64.2 |
| 10/22/2021 | 64.13 | 65.04 | 63.82 | 64.76 |
| 10/25/2021 | 64.5 | 65.96 | 64.3 | 65.53 |
| 10/26/2021 | 65.82 | 69.06 | 65.48 | 66.86 |
| 10/27/2021 | 67.14 | 67.39 | 64.53 | 64.63 |
| 10/28/2021 | 64.34 | 65.58 | 64.16 | 65.51 |
| 10/29/2021 | 65.32 | 65.5 | 64.8 | 65.27 |
| 11/01/2021 | 65.82 | 66.45 | 65.52 | 66.11 |
| 11/02/2021 | 66.18 | 66.68 | 65.53 | 66.4 |
| 11/03/2021 | 66.07 | 66.18 | 65.23 | 65.95 |
| 11/04/2021 | 65.89 | 66.22 | 64.9 | 65.48 |
| 11/05/2021 | 66.55 | 68.24 | 66.5 | 67.67 |
| 11/08/2021 | 68.08 | 68.65 | 67.41 | 67.47 |
| 11/09/2021 | 71.4 | 72.29 | 68.76 | 69.26 |
| 11/10/2021 | 70.01 | 70.13 | 67.28 | 67.81 |
| 11/11/2021 | 67.56 | 68.21 | 66.45 | 66.59 |
| 11/12/2021 | 66.84 | 67.17 | 66.25 | 66.96 |
| 11/15/2021 | 67.23 | 67.63 | 66.09 | 66.39 |
| 11/16/2021 | 66.06 | 66.1 | 63.99 | 64.32 |
| 11/17/2021 | 64.54 | 64.65 | 63.12 | 63.47 |
| 11/18/2021 | 63.12 | 63.35 | 61.72 | 62.65 |
| 11/19/2021 | 62.11 | 62.7 | 61.8 | 62.21 |
| 11/22/2021 | 62.53 | 63.46 | 62.41 | 62.88 |
| 11/23/2021 | 63.34 | 63.61 | 62.95 | 63.53 |
| 11/24/2021 | 63.39 | 63.68 | 63.05 | 63.62 |
| 11/26/2021 | 60.16 | 61.05 | 59.44 | 60.89 |
| 11/29/2021 | 61.78 | 62.5 | 60.26 | 61.24 |
| 11/30/2021 | 60.14 | 60.64 | 58.79 | 59.12 |
| 12/01/2021 | 60.09 | 60.3 | 57.84 | 57.88 |
| 12/02/2021 | 58.63 | 59.61 | 57.76 | 59.27 |
| 12/03/2021 | 59.2 | 59.34 | 57.09 | 57.74 |
| 12/06/2021 | 58.41 | 60.3 | 58.03 | 59.75 |
| 12/07/2021 | 60.12 | 61.2 | 59.93 | 60.71 |
| 12/08/2021 | 60.71 | 61.57 | 60.36 | 61.16 |
| 12/09/2021 | 60.85 | 61.11 | 60.37 | 60.88 |
| 12/10/2021 | 61.05 | 61.34 | 60.03 | 60.34 |
| 12/13/2021 | 59.73 | 59.99 | 57.77 | 57.96 |
| 12/14/2021 | 57.72 | 58.53 | 57.08 | 57.32 |
| 12/15/2021 | 57.39 | 57.51 | 56.12 | 57.31 |
| 12/16/2021 | 57.58 | 58.71 | 57.38 | 57.59 |
| 12/17/2021 | 57.54 | 57.92 | 56.08 | 56.91 |
| 12/20/2021 | 56.01 | 56.07 | 54.87 | 56 |
| 12/21/2021 | 56.46 | 58.3 | 56.46 | 57.92 |
| 12/22/2021 | 57.83 | 58.32 | 57.36 | 57.92 |
| 12/23/2021 | 58.06 | 58.84 | 58.06 | 58.5 |
| 12/27/2021 | 58.27 | 58.92 | 58.16 | 58.89 |
| 12/28/2021 | 58.77 | 59.8 | 58.65 | 59.31 |
| 12/29/2021 | 59.12 | 59.42 | 58.77 | 58.99 |
| 12/30/2021 | 58.91 | 59.73 | 58.83 | 58.94 |
| 12/31/2021 | 58.81 | 59.1 | 58.44 | 58.79 |