Stockscreener 앱 받기
167.50
0.81%
-1.36
시간 외 거래:
167.50
General Electric Co. 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $169.3 | $167.1 | $2.21 | 4,908,399.0 | -0.81% |
| 2024-05-08 | $170.2 | $168.1 | $2.09 | 4,762,656.0 | +0.05% |
| 2024-05-07 | $170.8 | $167.2 | $3.58 | 4,555,447.0 | +0.48% |
| 2024-05-06 | $168.0 | $165.0 | $2.95 | 4,505,471.0 | +2.35% |
| 2024-05-03 | $165.3 | $162.0 | $3.29 | 3,917,500.0 | +0.90% |
| 2024-05-02 | $162.8 | $159.4 | $3.40 | 4,852,259.0 | +1.84% |
| 2024-05-01 | $163.3 | $158.8 | $4.48 | 4,693,097.0 | -1.31% |
| 2024-04-30 | $166.3 | $161.6 | $4.68 | 6,628,989.0 | -1.62% |
| 2024-04-29 | $166.1 | $163.0 | $3.07 | 5,318,597.0 | +1.32% |
| 2024-04-26 | $163.4 | $160.3 | $3.05 | 5,838,064.0 | +0.68% |
| 2024-04-25 | $161.5 | $157.1 | $4.36 | 5,475,506.0 | +1.30% |
| 2024-04-24 | $162.3 | $155.6 | $6.78 | 9,969,039.0 | -2.11% |
| 2024-04-23 | $163.7 | $152.8 | $10.83 | 18,642,231.0 | +8.28% |
| 2024-04-22 | $151.9 | $148.8 | $3.08 | 6,951,064.0 | +1.44% |
| 2024-04-19 | $153.5 | $146.8 | $6.75 | 9,429,361.0 | -3.19% |
| 2024-04-18 | $158.0 | $152.9 | $5.12 | 5,977,509.0 | -1.75% |
| 2024-04-17 | $158.7 | $153.6 | $5.05 | 6,246,279.0 | -0.70% |
| 2024-04-16 | $157.0 | $152.0 | $5.02 | 5,836,999.0 | +1.99% |
| 2024-04-15 | $158.7 | $152.7 | $6.00 | 6,308,851.0 | -0.60% |
| 2024-04-12 | $157.0 | $153.0 | $3.95 | 6,766,929.0 | -1.93% |
| 2024-04-11 | $158.4 | $154.7 | $3.69 | 6,037,208.0 | +0.68% |
| 2024-04-10 | $157.8 | $151.7 | $6.14 | 8,066,740.0 | +1.37% |
General Electric Co. 주식 (GE) 연도별 가격 이력
이 심층 분석에서는 General Electric Co. 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 General Electric Co. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
General Electric Co. 주식 (GE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $170.8 | $158.8 | $11.98 | 37,103,228.0 | +3.51% |
| 2024-04 | $176.0 | $134.0 | $42.04 | 200,015,039.0 | -7.81% |
| 2024-03 | $180.4 | $156.6 | $23.78 | 151,013,339.0 | +11.88% |
| 2024-02 | $157.2 | $132.5 | $24.71 | 109,986,814.0 | +18.48% |
| 2024-01 | $134.5 | $123.7 | $10.82 | 106,184,772.0 | +3.75% |
General Electric Co. 주식 (GE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $129.2 | $118.2 | $11.03 | 85,427,616.0 | +4.79% |
| 2023-11 | $121.8 | $105.8 | $16.01 | 96,300,526.0 | +12.12% |
| 2023-10 | $114.9 | $105.5 | $9.36 | 115,518,744.0 | -1.74% |
| 2023-09 | $117.7 | $109.8 | $7.92 | 82,228,872.0 | -3.42% |
| 2023-08 | $115.8 | $110.0 | $5.83 | 87,586,405.0 | +0.19% |
| 2023-07 | $118.0 | $106.9 | $11.10 | 101,034,337.0 | +4.00% |
| 2023-06 | $110.3 | $101.1 | $9.19 | 111,911,644.0 | +8.19% |
| 2023-05 | $105.9 | $97.41 | $8.53 | 114,426,115.0 | +2.59% |
| 2023-04 | $102.0 | $93.47 | $8.54 | 123,598,918.0 | +3.53% |
| 2023-03 | $95.67 | $83.38 | $12.29 | 203,708,392.0 | +12.86% |
| 2023-02 | $85.65 | $80.01 | $5.64 | 108,597,146.0 | +5.26% |
| 2023-01 | $83.99 | $65.21 | $18.78 | 192,221,008.8 | +23.04% |
General Electric Co. 주식 (GE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $67.99 | $59.87 | $8.12 | 154,749,014.5 | -2.54% |
| 2022-11 | $68.99 | $59.77 | $9.22 | 148,601,384.0 | +10.49% |
| 2022-10 | $61.56 | $48.51 | $13.05 | 163,763,674.1 | +25.68% |
| 2022-09 | $59.71 | $48.31 | $11.40 | 179,480,160.6 | -15.70% |
| 2022-08 | $63.46 | $56.74 | $6.72 | 162,408,732.2 | -0.64% |
| 2022-07 | $58.47 | $46.78 | $11.69 | 172,993,373.9 | +16.08% |
| 2022-06 | $62.01 | $48.21 | $13.80 | 186,355,624.5 | -18.67% |
| 2022-05 | $80.77 | $55.53 | $25.23 | 173,662,809.9 | +5.02% |
| 2022-04 | $73.21 | $58.04 | $15.17 | 186,401,835.3 | -18.52% |
| 2022-03 | $75.12 | $66.58 | $8.54 | 185,067,623.9 | -4.20% |
| 2022-02 | $79.56 | $68.46 | $11.09 | 170,748,685.3 | +1.09% |
| 2022-01 | $80.98 | $68.74 | $12.24 | 182,372,248.7 | +0.01% |
1.73%
자본화:
|
볼륨(24시간):