Stockscreener 앱 받기
293.54
0.79%
-2.34
시장 영업 전:
287.00
-6.54
-2.23%
Ge Aerospace 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $294.4 | $285.5 | $8.89 | 6,377,312.0 | -0.79% |
| 2026-10-21 | $308.7 | $293.5 | $15.18 | 7,458,770.0 | -1.33% |
| 2026-10-20 | $307.4 | $294.2 | $13.13 | 9,225,854.0 | -3.67% |
| 2026-10-19 | $315.3 | $310.6 | $4.70 | 5,065,387.0 | -0.81% |
| 2026-10-16 | $321.2 | $313.2 | $7.97 | 4,205,896.0 | +0.59% |
| 2026-10-15 | $312.2 | $304.1 | $8.09 | 3,810,394.0 | +1.62% |
| 2026-10-14 | $311.3 | $305.1 | $6.18 | 3,303,618.0 | -0.20% |
| 2026-10-13 | $310.0 | $305.2 | $4.78 | 4,552,900.0 | -0.33% |
| 2026-10-12 | $311.7 | $307.6 | $4.08 | 2,433,427.0 | +0.14% |
| 2026-10-09 | $308.6 | $303.5 | $5.09 | 2,951,508.0 | +0.84% |
| 2026-10-08 | $306.6 | $296.6 | $9.95 | 6,392,060.0 | +0.66% |
| 2026-10-07 | $308.6 | $303.0 | $5.57 | 3,915,795.0 | -1.86% |
| 2026-10-06 | $310.9 | $304.0 | $6.85 | 3,517,968.0 | +1.00% |
| 2026-10-05 | $309.7 | $305.4 | $4.32 | 5,415,164.0 | -1.04% |
| 2026-10-02 | $318.5 | $308.2 | $10.31 | 4,165,983.0 | -0.91% |
| 2026-10-01 | $315.5 | $309.6 | $5.90 | 3,440,624.0 | +0.03% |
| 2026-09-30 | $317.9 | $312.2 | $5.66 | 4,187,564.0 | -1.76% |
| 2026-09-29 | $324.1 | $316.6 | $7.50 | 3,709,587.0 | -0.11% |
| 2026-09-28 | $323.0 | $315.2 | $7.76 | 4,173,598.0 | -2.71% |
| 2026-09-25 | $329.2 | $319.6 | $9.53 | 4,290,468.0 | +2.29% |
| 2026-09-24 | $323.2 | $315.5 | $7.69 | 3,684,846.0 | -0.01% |
| 2026-09-23 | $325.9 | $317.6 | $8.30 | 4,354,718.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $321.2 | $285.5 | $35.66 | 76,232,660.0 | -6.00% |
| 2026-09 | $342.7 | $306.8 | $35.93 | 88,945,690.0 | -6.98% |
| 2026-08 | $388.8 | $333.7 | $55.12 | 75,412,082.0 | -6.81% |
| 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 | 201,497,918.0 | +15.51% |
| 2024-03 | $143.9 | $125.0 | $18.98 | 189,219,713.0 | +11.88% |
| 2024-02 | $125.4 | $105.7 | $19.72 | 137,813,478.0 | +18.48% |
| 2024-01 | $107.3 | $98.68 | $8.64 | 133,049,518.0 | +3.75% |
1.62%
2.46%
자본화:
|
볼륨(24시간):