Stockscreener 앱 받기
210.20
1.02%
2.4988
Ge Aerospace 주식 (GE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $210.2 | $205.6 | $4.51 | 1,688,794.0 | +1.16% |
| 2025-05-02 | $208.7 | $205.6 | $3.16 | 3,823,956.0 | +2.01% |
| 2025-05-01 | $205.2 | $200.9 | $4.38 | 4,681,652.0 | +1.03% |
| 2025-04-30 | $202.0 | $196.9 | $5.17 | 4,428,879.0 | +0.52% |
| 2025-04-29 | $202.4 | $199.7 | $2.78 | 3,441,146.0 | -0.18% |
| 2025-04-28 | $201.5 | $198.6 | $2.88 | 3,413,505.0 | +1.22% |
| 2025-04-25 | $200.0 | $197.3 | $2.73 | 4,390,023.0 | +0.52% |
| 2025-04-24 | $197.7 | $194.1 | $3.65 | 5,901,184.0 | +1.93% |
| 2025-04-23 | $197.0 | $192.6 | $4.46 | 7,229,749.0 | +2.38% |
| 2025-04-22 | $190.0 | $182.1 | $7.90 | 13,020,859.0 | +6.07% |
| 2025-04-21 | $180.8 | $176.0 | $4.77 | 8,457,198.0 | -1.89% |
| 2025-04-17 | $184.2 | $181.6 | $2.65 | 4,925,697.0 | -0.36% |
| 2025-04-16 | $185.9 | $181.3 | $4.60 | 4,448,046.0 | -1.73% |
| 2025-04-15 | $188.4 | $182.3 | $6.15 | 4,997,015.0 | -0.18% |
| 2025-04-14 | $187.6 | $183.8 | $3.78 | 5,371,716.0 | +2.38% |
| 2025-04-11 | $184.2 | $175.1 | $9.20 | 6,475,104.0 | +0.09% |
| 2025-04-10 | $185.4 | $176.0 | $9.45 | 8,114,965.0 | -3.08% |
| 2025-04-09 | $189.1 | $165.7 | $23.41 | 12,538,084.0 | +10.57% |
| 2025-04-08 | $178.3 | $166.4 | $11.99 | 11,895,763.0 | +1.00% |
| 2025-04-07 | $175.3 | $159.4 | $15.98 | 18,486,863.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $210.2 | $200.9 | $9.30 | 10,194,402.0 | +4.25% |
| 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% |
1.24%
0.63%
자본화:
|
볼륨(24시간):