Stockscreener 앱 받기
199.83
4.27%
-8.91
시간 외 거래:
199.66
-0.17
-0.09%
Ge Aerospace 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $209.1 | $198.4 | $10.68 | 4,782,837.0 | -4.27% |
| 2025-02-20 | $210.3 | $207.2 | $3.12 | 2,643,027.0 | -0.84% |
| 2025-02-19 | $211.8 | $208.9 | $2.90 | 2,578,133.0 | +0.20% |
| 2025-02-18 | $212.2 | $209.3 | $2.87 | 4,248,666.0 | +0.87% |
| 2025-02-14 | $209.2 | $205.0 | $4.19 | 4,174,485.0 | -0.04% |
| 2025-02-13 | $211.3 | $206.3 | $5.03 | 3,312,401.0 | -0.61% |
| 2025-02-12 | $211.4 | $206.1 | $5.28 | 4,462,252.0 | +0.39% |
| 2025-02-11 | $209.1 | $204.4 | $4.71 | 4,022,959.0 | +1.75% |
| 2025-02-10 | $206.7 | $203.4 | $3.26 | 3,697,360.0 | -0.03% |
| 2025-02-07 | $207.8 | $204.5 | $3.34 | 3,686,927.0 | -0.38% |
| 2025-02-06 | $206.1 | $204.1 | $2.04 | 2,990,911.0 | +0.72% |
| 2025-02-05 | $205.3 | $201.8 | $3.49 | 3,157,882.0 | +1.19% |
| 2025-02-04 | $204.5 | $200.4 | $4.11 | 5,295,479.0 | -0.95% |
| 2025-02-03 | $204.7 | $199.0 | $5.76 | 4,372,937.0 | +0.27% |
| 2025-01-31 | $205.9 | $203.1 | $2.80 | 5,335,162.0 | -0.97% |
| 2025-01-30 | $205.9 | $199.5 | $6.45 | 6,072,557.0 | +3.25% |
| 2025-01-29 | $199.9 | $194.9 | $5.01 | 5,409,982.0 | +2.40% |
| 2025-01-28 | $196.6 | $191.8 | $4.76 | 4,739,253.0 | -0.02% |
| 2025-01-27 | $196.6 | $192.7 | $3.89 | 7,549,603.0 | -1.16% |
| 2025-01-24 | $203.0 | $195.5 | $7.48 | 7,746,081.0 | -2.02% |
| 2025-01-23 | $207.7 | $198.1 | $9.55 | 14,269,365.0 | +6.60% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $212.2 | $198.4 | $13.75 | 58,209,093.0 | -1.84% |
| 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% |
1.45%
1.02%
자본화:
|
볼륨(24시간):