Get the Stockscreener App
180.31
0.02%
-0.128
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ge Aerospace Stock (GE) Price History
The historical daily chart and data for Ge Aerospace stock (GE), adjusted for splits and dividends, show that the latest closing stock price as of December 03, 2024, is $180.31.
- Ge Aerospace all-time high stock price is $194.80, occurred on October 17, 2024.
- The lowest Ge Aerospace stock price recorded was $34.22 on May 13, 2020. Since then, Ge Aerospace's stock price has risen over 426.87% to $180.31 now.
- The 52-week high stock price for GE is $194.80, representing a 8.03% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for GE is $94.31, indicating a -47.70% decrease from the current share price, occurred on December 07, 2023.
- The closing price of Ge Aerospace (GE) stock in the beginning of 2023 was $75.12. The stock closed the year at $65.41, a loss of over -12.93% for the year.
The table below shows more information about GE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 03, 2024 | $182.2 | $180.0 | $2.24 | 763,419.0 | -0.08% |
| Dec 02, 2024 | $181.6 | $179.4 | $2.22 | 2,505,524.0 | -0.94% |
| Nov 29, 2024 | $183.0 | $181.1 | $1.84 | 1,826,308.0 | +0.86% |
| Nov 27, 2024 | $184.7 | $180.4 | $4.25 | 2,652,179.0 | -2.17% |
| Nov 26, 2024 | $184.9 | $180.4 | $4.51 | 3,647,168.0 | +2.44% |
| Nov 25, 2024 | $183.7 | $179.6 | $4.15 | 8,642,587.0 | -0.52% |
| Nov 22, 2024 | $181.7 | $178.8 | $2.96 | 3,081,412.0 | +1.37% |
| Nov 21, 2024 | $180.9 | $177.3 | $3.60 | 3,934,658.0 | +0.40% |
| Nov 20, 2024 | $178.5 | $176.0 | $2.54 | 3,024,857.0 | +0.24% |
| Nov 19, 2024 | $177.9 | $175.7 | $2.18 | 3,140,401.0 | +0.02% |
| Nov 18, 2024 | $178.6 | $175.1 | $3.44 | 2,714,382.0 | +0.33% |
| Nov 15, 2024 | $177.9 | $175.9 | $2.03 | 5,143,923.0 | -0.82% |
| Nov 14, 2024 | $183.8 | $177.5 | $6.31 | 4,908,185.0 | -2.81% |
| Nov 13, 2024 | $186.3 | $182.8 | $3.54 | 3,841,555.0 | +0.50% |
| Nov 12, 2024 | $185.7 | $180.6 | $5.11 | 3,016,155.0 | -1.04% |
| Nov 11, 2024 | $187.5 | $183.7 | $3.77 | 3,294,867.0 | -0.14% |
| Nov 08, 2024 | $186.4 | $179.4 | $6.97 | 4,543,355.0 | +3.33% |
| Nov 07, 2024 | $181.0 | $176.8 | $4.25 | 4,726,975.0 | -1.06% |
| Nov 06, 2024 | $182.1 | $178.5 | $3.56 | 5,753,963.0 | +3.14% |
| Nov 05, 2024 | $175.5 | $171.8 | $3.70 | 3,342,641.0 | +2.04% |
Ge Aerospace Stock (GE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ge Aerospace stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ge Aerospace stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ge Aerospace Stock (GE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $182.2 | $179.4 | $2.82 | 3,268,943.0 | -1.02% |
| Nov, 2024 | $187.5 | $171.4 | $16.02 | 79,127,078.0 | +6.04% |
| Oct, 2024 | $194.8 | $170.4 | $24.37 | 97,962,177.0 | -8.91% |
| Sep, 2024 | $190.9 | $160.6 | $30.29 | 94,803,463.0 | +7.99% |
| Aug, 2024 | $176.0 | $150.2 | $25.77 | 90,633,806.0 | +2.60% |
| Jul, 2024 | $177.2 | $156.1 | $21.15 | 124,766,042.0 | +7.06% |
| Jun, 2024 | $167.5 | $153.2 | $14.28 | 112,098,346.0 | -3.74% |
| May, 2024 | $170.8 | $157.4 | $13.44 | 120,935,066.0 | +2.05% |
| Apr, 2024 | $166.3 | $134.0 | $32.27 | 201,497,918.3 | +15.51% |
| Mar, 2024 | $143.9 | $125.0 | $18.98 | 189,219,713.8 | +11.88% |
| Feb, 2024 | $125.4 | $105.7 | $19.72 | 137,813,477.9 | +18.48% |
| Jan, 2024 | $107.3 | $98.68 | $8.64 | 133,049,519.3 | +3.75% |
Ge Aerospace Stock (GE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $103.1 | $94.31 | $8.80 | 107,040,802.8 | +4.79% |
| Nov, 2023 | $97.24 | $84.46 | $12.78 | 120,664,559.1 | +12.12% |
| Oct, 2023 | $91.69 | $84.22 | $7.47 | 144,744,986.2 | -1.74% |
| Sep, 2023 | $93.91 | $87.59 | $6.32 | 103,032,776.6 | -3.42% |
| Aug, 2023 | $92.45 | $87.81 | $4.65 | 109,745,765.5 | +0.19% |
| Jul, 2023 | $94.14 | $85.28 | $8.86 | 126,596,024.3 | +4.00% |
| Jun, 2023 | $88.00 | $80.66 | $7.33 | 140,225,289.9 | +8.19% |
| May, 2023 | $84.55 | $77.74 | $6.81 | 143,375,922.1 | +2.59% |
| Apr, 2023 | $81.41 | $74.60 | $6.82 | 154,869,444.3 | +3.53% |
| Mar, 2023 | $76.35 | $66.54 | $9.81 | 255,246,615.2 | +12.86% |
| Feb, 2023 | $68.36 | $63.85 | $4.50 | 136,072,223.9 | +5.26% |
| Jan, 2023 | $67.03 | $52.05 | $14.98 | 240,852,924.0 | +23.04% |
Ge Aerospace Stock (GE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $54.26 | $47.78 | $6.48 | 193,900,515.2 | -2.54% |
| Nov, 2022 | $55.06 | $47.70 | $7.36 | 186,197,534.2 | +10.49% |
| Oct, 2022 | $49.13 | $38.72 | $10.41 | 205,195,883.6 | +25.68% |
| Sep, 2022 | $47.65 | $38.55 | $9.10 | 224,888,641.3 | -15.70% |
| Aug, 2022 | $50.65 | $45.29 | $5.36 | 203,498,141.5 | -0.64% |
| Jul, 2022 | $46.66 | $37.34 | $9.33 | 216,760,697.5 | +16.08% |
| Jun, 2022 | $49.49 | $38.48 | $11.01 | 233,503,597.5 | -18.67% |
| May, 2022 | $64.46 | $44.32 | $20.14 | 217,599,500.8 | +5.02% |
| Apr, 2022 | $58.43 | $46.32 | $12.11 | 233,561,499.6 | -18.52% |
| Mar, 2022 | $59.95 | $53.14 | $6.82 | 231,889,732.7 | -4.20% |
| Feb, 2022 | $63.49 | $54.64 | $8.85 | 213,948,102.6 | +1.09% |
| Jan, 2022 | $64.63 | $54.86 | $9.77 | 228,512,427.6 | +0.01% |
0.04%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):