Stockscreener 앱 받기
314.28
1.45%
4.49
시간 외 거래:
314.28
Ge Aerospace 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $315.1 | $309.0 | $6.10 | 3,443,470.0 | +1.45% |
| 2025-10-28 | $316.7 | $309.4 | $7.22 | 3,028,138.0 | -0.97% |
| 2025-10-27 | $313.3 | $304.5 | $8.83 | 4,003,544.0 | +2.95% |
| 2025-10-24 | $310.3 | $303.6 | $6.73 | 3,577,564.0 | -0.82% |
| 2025-10-23 | $307.1 | $298.7 | $8.41 | 3,070,942.0 | +2.85% |
| 2025-10-22 | $309.0 | $294.8 | $14.20 | 5,056,990.0 | -2.85% |
| 2025-10-21 | $316.5 | $303.0 | $13.50 | 6,697,149.0 | +1.31% |
| 2025-10-20 | $305.4 | $301.7 | $3.76 | 5,035,614.0 | +0.85% |
| 2025-10-17 | $303.0 | $297.3 | $5.62 | 3,938,464.0 | +0.10% |
| 2025-10-16 | $303.1 | $297.8 | $5.30 | 2,617,818.0 | -0.09% |
| 2025-10-15 | $304.9 | $295.7 | $9.23 | 2,740,712.0 | +0.01% |
| 2025-10-14 | $302.3 | $292.0 | $10.28 | 2,513,070.0 | +0.86% |
| 2025-10-13 | $297.6 | $293.1 | $4.46 | 2,597,686.0 | +2.07% |
| 2025-10-10 | $300.0 | $291.5 | $8.51 | 3,369,372.0 | -2.63% |
| 2025-10-09 | $304.0 | $296.1 | $7.90 | 4,287,750.0 | -1.06% |
| 2025-10-08 | $304.7 | $299.6 | $5.08 | 2,651,471.0 | +0.27% |
| 2025-10-07 | $302.7 | $297.9 | $4.86 | 2,576,069.0 | +1.18% |
| 2025-10-06 | $299.3 | $294.8 | $4.54 | 2,535,790.0 | +0.41% |
| 2025-10-03 | $302.8 | $295.5 | $7.29 | 2,816,122.0 | -0.82% |
| 2025-10-02 | $303.4 | $296.8 | $6.64 | 2,502,429.0 | -0.48% |
| 2025-10-01 | $302.2 | $295.0 | $7.20 | 3,599,708.0 | +0.02% |
| 2025-09-30 | $301.5 | $293.9 | $7.56 | 4,108,316.0 | +2.45% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $316.7 | $291.5 | $25.18 | 76,103,342.0 | +4.47% |
| 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 | 201,497,918.3 | +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% |
1.29%
자본화:
|
볼륨(24시간):