Stockscreener 앱 받기
177.98
0.24%
0.42
시장 영업 전:
178.56
0.58
+0.33%
Ge Aerospace 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-20 | $178.5 | $176.0 | $2.54 | 3,024,857.0 | +0.24% |
| 2024-11-19 | $177.9 | $175.7 | $2.18 | 3,140,401.0 | +0.02% |
| 2024-11-18 | $178.6 | $175.1 | $3.44 | 2,714,382.0 | +0.33% |
| 2024-11-15 | $177.9 | $175.9 | $2.03 | 5,143,923.0 | -0.82% |
| 2024-11-14 | $183.8 | $177.5 | $6.31 | 4,908,185.0 | -2.81% |
| 2024-11-13 | $186.3 | $182.8 | $3.54 | 3,841,555.0 | +0.50% |
| 2024-11-12 | $185.7 | $180.6 | $5.11 | 3,016,155.0 | -1.04% |
| 2024-11-11 | $187.5 | $183.7 | $3.77 | 3,294,867.0 | -0.14% |
| 2024-11-08 | $186.4 | $179.4 | $6.97 | 4,543,355.0 | +3.33% |
| 2024-11-07 | $181.0 | $176.8 | $4.25 | 4,726,975.0 | -1.06% |
| 2024-11-06 | $182.1 | $178.5 | $3.56 | 5,753,963.0 | +3.14% |
| 2024-11-05 | $175.5 | $171.8 | $3.70 | 3,342,641.0 | +2.04% |
| 2024-11-04 | $174.7 | $171.4 | $3.23 | 4,113,414.0 | +0.03% |
| 2024-11-01 | $175.3 | $171.6 | $3.69 | 3,778,093.0 | -0.05% |
| 2024-10-31 | $173.6 | $170.4 | $3.19 | 4,965,053.0 | -1.64% |
| 2024-10-30 | $176.5 | $172.5 | $4.03 | 3,504,078.0 | +0.34% |
| 2024-10-29 | $174.9 | $172.8 | $2.13 | 5,042,490.0 | -0.75% |
| 2024-10-28 | $180.6 | $175.2 | $5.37 | 5,561,970.0 | -2.09% |
| 2024-10-25 | $181.4 | $178.3 | $3.12 | 3,649,626.0 | -0.36% |
| 2024-10-24 | $182.2 | $179.6 | $2.58 | 4,337,252.0 | -1.07% |
| 2024-10-23 | $185.0 | $179.6 | $5.36 | 8,823,653.0 | +2.85% |
| 2024-10-22 | $185.0 | $175.8 | $9.25 | 15,347,081.0 | -9.05% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $187.5 | $171.4 | $16.02 | 58,367,623.0 | +3.61% |
| 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% |
Ge Aerospace 주식 (GE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $54.26 | $47.78 | $6.48 | 193,900,515.2 | -2.54% |
| 2022-11 | $55.06 | $47.70 | $7.36 | 186,197,534.2 | +10.49% |
| 2022-10 | $49.13 | $38.72 | $10.41 | 205,195,883.6 | +25.68% |
| 2022-09 | $47.65 | $38.55 | $9.10 | 224,888,641.3 | -15.70% |
| 2022-08 | $50.65 | $45.29 | $5.36 | 203,498,141.5 | -0.64% |
| 2022-07 | $46.66 | $37.34 | $9.33 | 216,760,697.5 | +16.08% |
| 2022-06 | $49.49 | $38.48 | $11.01 | 233,503,597.5 | -18.67% |
| 2022-05 | $64.46 | $44.32 | $20.14 | 217,599,500.8 | +5.02% |
| 2022-04 | $58.43 | $46.32 | $12.11 | 233,561,499.6 | -18.52% |
| 2022-03 | $59.95 | $53.14 | $6.82 | 231,889,732.7 | -4.20% |
| 2022-02 | $63.49 | $54.64 | $8.85 | 213,948,102.6 | +1.09% |
| 2022-01 | $64.63 | $54.86 | $9.77 | 228,512,427.6 | +0.01% |
0.16%
0.32%
자본화:
|
볼륨(24시간):