Stockscreener 앱 받기
348.37
1.08%
3.73
시간 외 거래:
348.56
0.19
+0.05%
Ge Aerospace 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $351.9 | $346.4 | $5.45 | 3,545,808.0 | +1.08% |
| 2026-08-20 | $354.5 | $343.6 | $10.94 | 6,403,079.0 | -3.25% |
| 2026-08-19 | $374.6 | $356.0 | $18.57 | 4,735,580.0 | -5.03% |
| 2026-08-18 | $375.6 | $365.0 | $10.58 | 4,925,652.0 | +1.53% |
| 2026-08-17 | $372.4 | $366.8 | $5.60 | 5,387,651.0 | +0.29% |
| 2026-08-14 | $368.7 | $361.5 | $7.18 | 2,920,508.0 | +2.15% |
| 2026-08-13 | $367.1 | $359.6 | $7.53 | 2,686,541.0 | -1.28% |
| 2026-08-12 | $370.2 | $363.2 | $6.96 | 2,176,321.0 | -0.74% |
| 2026-08-11 | $372.6 | $366.5 | $6.08 | 2,269,480.0 | +0.37% |
| 2026-08-10 | $372.3 | $364.8 | $7.42 | 2,978,216.0 | -0.91% |
| 2026-08-07 | $377.8 | $368.4 | $9.37 | 2,499,237.0 | -1.19% |
| 2026-08-06 | $388.8 | $372.8 | $16.05 | 3,173,350.0 | -1.75% |
| 2026-08-05 | $384.5 | $378.7 | $5.77 | 3,138,850.0 | +1.04% |
| 2026-08-04 | $378.9 | $368.6 | $10.25 | 4,213,505.0 | +2.26% |
| 2026-08-03 | $369.9 | $361.0 | $8.99 | 3,349,142.0 | +2.41% |
| 2026-07-31 | $362.4 | $353.8 | $8.64 | 2,203,810.0 | +1.46% |
| 2026-07-30 | $356.6 | $347.7 | $8.96 | 3,185,460.0 | +1.26% |
| 2026-07-29 | $362.7 | $348.8 | $13.86 | 3,714,537.0 | -3.56% |
| 2026-07-28 | $366.8 | $358.2 | $8.58 | 3,620,397.0 | +0.55% |
| 2026-07-27 | $365.5 | $356.1 | $9.44 | 3,837,808.0 | +2.23% |
| 2026-07-24 | $360.0 | $350.2 | $9.79 | 2,956,549.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $388.8 | $343.6 | $45.28 | 57,948,728.0 | -3.30% |
| 2026-07 | $383.0 | $336.5 | $46.44 | 84,702,222.0 | -3.61% |
| 2026-06 | $379.7 | $311.0 | $68.67 | 106,286,540.0 | +15.43% |
| 2026-05 | $325.9 | $279.4 | $46.51 | 105,946,718.0 | +11.67% |
| 2026-04 | $319.1 | $268.9 | $50.23 | 142,483,728.0 | +2.17% |
| 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% |
1.12%
자본화:
|
볼륨(24시간):