Stockscreener 앱 받기
286.73
5.56%
-16.87
시간 외 거래:
290.00
3.27
+1.14%
Ge Aerospace 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-21 | $304.3 | $284.2 | $20.09 | 12,816,343.0 | -5.56% |
| 2026-04-20 | $305.5 | $298.4 | $7.06 | 5,297,171.0 | -0.17% |
| 2026-04-17 | $314.0 | $303.9 | $10.15 | 7,718,021.0 | +1.96% |
| 2026-04-16 | $313.9 | $297.9 | $16.09 | 7,345,139.0 | -4.98% |
| 2026-04-15 | $318.6 | $311.4 | $7.18 | 3,989,425.0 | -1.28% |
| 2026-04-14 | $319.1 | $313.0 | $6.12 | 3,527,056.0 | +1.96% |
| 2026-04-13 | $312.1 | $304.3 | $7.83 | 3,808,074.0 | +1.15% |
| 2026-04-10 | $313.5 | $306.4 | $7.05 | 3,681,098.0 | -1.49% |
| 2026-04-09 | $315.1 | $304.1 | $10.90 | 5,463,383.0 | +1.61% |
| 2026-04-08 | $313.1 | $305.3 | $7.83 | 6,426,829.0 | +6.74% |
| 2026-04-07 | $290.1 | $283.1 | $6.99 | 5,241,296.0 | -0.03% |
| 2026-04-06 | $288.8 | $278.6 | $10.22 | 5,059,356.0 | +2.68% |
| 2026-04-02 | $289.1 | $279.3 | $9.80 | 5,310,179.0 | -3.94% |
| 2026-04-01 | $295.5 | $290.0 | $5.51 | 5,197,989.0 | +3.14% |
| 2026-03-31 | $286.5 | $275.8 | $10.69 | 7,907,102.0 | +3.85% |
| 2026-03-30 | $284.7 | $270.8 | $13.92 | 8,327,800.0 | -3.38% |
| 2026-03-27 | $285.0 | $281.0 | $4.00 | 4,158,382.0 | -0.85% |
| 2026-03-26 | $294.0 | $282.7 | $11.34 | 5,881,939.0 | -3.82% |
| 2026-03-25 | $297.9 | $293.1 | $4.78 | 4,447,764.0 | +2.04% |
| 2026-03-24 | $292.5 | $285.3 | $7.22 | 5,021,951.0 | -0.31% |
Ge Aerospace 주식 (GE) 연도별 가격 이력
이 심층 분석에서는 Ge Aerospace 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ge Aerospace 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ge Aerospace 주식 (GE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $319.1 | $278.6 | $40.57 | 93,697,702.0 | +1.04% |
| 2026-03 | $347.2 | $270.8 | $76.41 | 123,416,835.0 | -17.09% |
| 2026-02 | $348.5 | $301.0 | $47.46 | 99,537,509.0 | +11.56% |
| 2026-01 | $332.8 | $290.1 | $42.72 | 122,918,845.0 | -0.40% |
Ge Aerospace 주식 (GE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $318.1 | $279.6 | $38.42 | 94,239,804.0 | +4.47% |
| 2025-11 | $313.8 | $284.0 | $29.72 | 74,283,604.0 | -3.40% |
| 2025-10 | $316.7 | $291.5 | $25.18 | 80,359,504.0 | +2.70% |
| 2025-09 | $307.2 | $268.0 | $39.24 | 91,902,450.0 | +9.31% |
| 2025-08 | $281.5 | $261.7 | $19.79 | 81,782,766.0 | +1.52% |
| 2025-07 | $274.9 | $243.3 | $31.60 | 140,833,951.0 | +5.32% |
| 2025-06 | $260.6 | $232.2 | $28.31 | 153,215,311.0 | +4.67% |
| 2025-05 | $246.9 | $200.9 | $46.00 | 111,738,177.0 | +22.02% |
| 2025-04 | $204.5 | $159.4 | $45.14 | 168,324,766.0 | +0.69% |
| 2025-03 | $214.2 | $187.7 | $26.53 | 97,303,708.0 | -3.30% |
| 2025-02 | $212.2 | $194.8 | $17.35 | 73,398,333.0 | +1.68% |
| 2025-01 | $207.7 | $167.2 | $40.43 | 123,303,443.0 | +22.05% |
Ge Aerospace 주식 (GE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $182.9 | $159.6 | $23.30 | 98,457,312.0 | -7.72% |
| 2024-11 | $187.5 | $171.4 | $16.02 | 79,127,078.0 | +6.04% |
| 2024-10 | $194.8 | $170.4 | $24.37 | 97,962,177.0 | -8.91% |
| 2024-09 | $190.9 | $160.6 | $30.29 | 94,803,463.0 | +7.99% |
| 2024-08 | $176.0 | $150.2 | $25.77 | 90,633,806.0 | +2.60% |
| 2024-07 | $177.2 | $156.1 | $21.15 | 124,766,042.0 | +7.06% |
| 2024-06 | $167.5 | $153.2 | $14.28 | 112,098,346.0 | -3.74% |
| 2024-05 | $170.8 | $157.4 | $13.44 | 120,935,066.0 | +2.05% |
| 2024-04 | $166.3 | $134.0 | $32.27 | 201,497,918.3 | +15.51% |
| 2024-03 | $143.9 | $125.0 | $18.98 | 189,219,713.8 | +11.88% |
| 2024-02 | $125.4 | $105.7 | $19.72 | 137,813,477.9 | +18.48% |
| 2024-01 | $107.3 | $98.68 | $8.64 | 133,049,519.3 | +3.75% |
4.40%
자본화:
|
볼륨(24시간):