Stockscreener 앱 받기
239.37
1.48%
3.48
시간 외 거래:
239.42
0.05
+0.02%
Ge Aerospace 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $240.8 | $236.5 | $4.29 | 9,076,142.0 | +1.48% |
| 2025-06-18 | $239.5 | $232.2 | $7.28 | 7,672,230.0 | +0.06% |
| 2025-06-17 | $239.0 | $234.9 | $4.09 | 5,614,306.0 | -0.33% |
| 2025-06-16 | $239.9 | $236.1 | $3.87 | 4,394,536.0 | -0.03% |
| 2025-06-13 | $238.0 | $233.7 | $4.30 | 6,947,244.0 | -1.41% |
| 2025-06-12 | $243.4 | $238.7 | $4.75 | 8,693,691.0 | -2.25% |
| 2025-06-11 | $247.0 | $238.5 | $8.45 | 6,912,523.0 | +1.45% |
| 2025-06-10 | $251.2 | $239.8 | $11.50 | 11,051,696.0 | -3.74% |
| 2025-06-09 | $255.3 | $251.1 | $4.18 | 5,767,981.0 | -1.65% |
| 2025-06-06 | $257.5 | $252.1 | $5.40 | 5,661,718.0 | +1.47% |
| 2025-06-05 | $253.0 | $250.1 | $2.90 | 4,134,369.0 | +0.41% |
| 2025-06-04 | $253.1 | $249.7 | $3.34 | 5,672,459.0 | +0.81% |
| 2025-06-03 | $250.5 | $244.2 | $6.32 | 6,448,729.0 | +0.56% |
| 2025-06-02 | $248.1 | $244.5 | $3.59 | 5,445,749.0 | +0.64% |
| 2025-05-30 | $246.9 | $242.3 | $4.56 | 9,139,839.0 | +0.72% |
| 2025-05-29 | $244.9 | $241.5 | $3.45 | 5,240,615.0 | +0.20% |
| 2025-05-28 | $246.0 | $241.6 | $4.40 | 7,207,420.0 | +0.78% |
| 2025-05-27 | $242.3 | $235.1 | $7.18 | 7,154,875.0 | +3.86% |
| 2025-05-23 | $233.7 | $228.0 | $5.69 | 4,227,289.0 | +1.09% |
| 2025-05-22 | $232.4 | $229.4 | $3.03 | 6,902,617.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $257.5 | $232.2 | $25.23 | 102,569,515.0 | -2.66% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):