Stockscreener 앱 받기
272.02
0.10%
-0.26
시장 영업 전:
271.91
-0.11
-0.04%
Ge Aerospace 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $272.9 | $268.7 | $4.14 | 3,043,200.0 | -0.10% |
| 2025-08-06 | $275.1 | $269.9 | $5.14 | 3,494,623.0 | +0.06% |
| 2025-08-05 | $277.0 | $268.6 | $8.38 | 3,997,927.0 | -1.49% |
| 2025-08-04 | $276.8 | $270.2 | $6.62 | 3,655,020.0 | +2.54% |
| 2025-08-01 | $270.6 | $261.7 | $8.84 | 4,376,698.0 | -0.63% |
| 2025-07-31 | $274.9 | $269.9 | $5.06 | 4,430,844.0 | -0.90% |
| 2025-07-30 | $273.6 | $269.5 | $4.12 | 4,683,151.0 | +1.20% |
| 2025-07-29 | $273.8 | $269.1 | $4.69 | 4,003,805.0 | -0.11% |
| 2025-07-28 | $273.4 | $267.4 | $6.00 | 4,965,916.0 | -0.36% |
| 2025-07-25 | $272.8 | $268.3 | $4.57 | 4,590,398.0 | +1.34% |
| 2025-07-24 | $269.8 | $263.2 | $6.66 | 5,202,219.0 | +1.84% |
| 2025-07-23 | $263.7 | $261.9 | $1.85 | 2,645,995.0 | +1.61% |
| 2025-07-22 | $261.5 | $254.7 | $6.84 | 4,699,873.0 | -1.47% |
| 2025-07-21 | $266.2 | $259.6 | $6.67 | 5,082,274.0 | -0.16% |
| 2025-07-18 | $269.7 | $262.6 | $7.14 | 8,598,814.0 | +1.15% |
| 2025-07-17 | $272.8 | $258.2 | $14.64 | 16,236,750.0 | -2.22% |
| 2025-07-16 | $266.9 | $262.0 | $4.83 | 11,855,102.0 | +0.57% |
| 2025-07-15 | $265.1 | $261.7 | $3.32 | 9,388,143.0 | +0.89% |
| 2025-07-14 | $262.5 | $256.0 | $6.46 | 7,497,616.0 | +2.71% |
| 2025-07-11 | $256.9 | $251.4 | $5.48 | 7,836,540.0 | +1.13% |
| 2025-07-10 | $252.7 | $246.8 | $5.93 | 6,209,774.0 | +0.89% |
| 2025-07-09 | $251.7 | $246.8 | $4.90 | 5,580,387.0 | +1.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $277.0 | $261.7 | $15.29 | 21,610,668.0 | +0.35% |
| 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% |
Ge Aerospace 주식 (GE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $103.1 | $94.31 | $8.80 | 107,040,802.8 | +4.79% |
| 2023-11 | $97.24 | $84.46 | $12.78 | 120,664,559.1 | +12.12% |
| 2023-10 | $91.69 | $84.22 | $7.47 | 144,744,986.2 | -1.74% |
| 2023-09 | $93.91 | $87.59 | $6.32 | 103,032,776.6 | -3.42% |
| 2023-08 | $92.45 | $87.81 | $4.65 | 109,745,765.5 | +0.19% |
| 2023-07 | $94.14 | $85.28 | $8.86 | 126,596,024.3 | +4.00% |
| 2023-06 | $88.00 | $80.66 | $7.33 | 140,225,289.9 | +8.19% |
| 2023-05 | $84.55 | $77.74 | $6.81 | 143,375,922.1 | +2.59% |
| 2023-04 | $81.41 | $74.60 | $6.82 | 154,869,444.3 | +3.53% |
| 2023-03 | $76.35 | $66.54 | $9.81 | 255,246,615.2 | +12.86% |
| 2023-02 | $68.36 | $63.85 | $4.50 | 136,072,223.9 | +5.26% |
| 2023-01 | $67.03 | $52.05 | $14.98 | 240,852,924.0 | +23.04% |
0.01%
0.94%
자본화:
|
볼륨(24시간):