Quotes 5-day view: GE Aerospace

Delayed Quote Nyse
GE Aerospace(GE) : Historical Chart (5-day)
  2025-02-10 2025-02-11 2025-02-12 2025-02-13 2025-02-14
Last 205.22 $ 208.82 $ 209.64 $ 208.36 $ 208.27 $
Volume 3 787 836 4 110 933 4 595 182 3 763 283 4 268 458
Change - +1.75% +0.39% -0.61% -0.04%
Opening 206.14 $ 205.00 $ 206.70 $ 211.12 $ 208.66 $
High 206.66 $ 209.15 $ 211.42 $ 211.30 $ 209.16 $
Low 203.40 $ 204.44 $ 206.14 $ 206.27 $ 204.97 $

Performance

1 day-0.04%
1 week+1.46%
Current month+2.31%
1 month+15.87%
3 months+17.71%
6 months+22.93%
Current year+24.87%
1 year+39.63%
3 years+105.37%
5 years+102.91%
10 years+3.51%

Volumes

markets
Daily volume
4 268 458
Estimated daily volume
4 268 458
Avg. Volume 20 sessions
4 723 383
Daily volume ratio
0.90
Avg. Volume 20 sessions USD
983 738 977.41
Record volume 1
94 113 262
Record volume 2
64 980 975
Record volume 3
55 665 887
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
223 534 213 476
Net sales (USD)
35 121 000 000
Number of employees
53 000
Sales / Employee (USD)
662 660
Free-Float
73.32 %
Free-Float capitalization (USD)
223 179 261 623
Average Daily Capital Traded
0.44%

Indicators

Moving average 5 days
208.06
Moving average 20 days
199.37
Moving average 50 days
182.45
Moving average 100 days
183.00
Price spread / (MMA5)
-0.10%
Price spread / (MMA20)
-4.27%
Price spread / (MMA50)
-12.40%
Price spread / (MMA100)
-12.13%
STIM
RSI 9 days
72.52
RSI 14 days
71.68

Add to a list
Change 5d. change 1-year change 3-years change Capi.($)
-0.04%+1.46%+39.63%+105.37% 224B
-2.73%-4.33%+34.50%+29.19% 163B
+1.73%+5.41%+103.52%+439.85% 66.57B
-1.71%-5.06%-10.21%+12.84% 65.31B
-3.55%-6.33%-2.67%+11.49% 63.53B
+2.81%+0.61%+153.30%+383.28% 52.11B
+8.96%+11.78%+8.78%+123.00% 46.15B
-1.20%-4.13%-6.78%-10.83% 37.48B
+14.03%+28.78%+155.65%+869.61% 37.26B
-1.08%-8.99%+17.54%+421.54% 27.13B
Average +1.72%+1.86%+49.33%+238.53% 78.21B
Weighted average by Cap. +0.42%+0.54%+44.69%+163.97%
See all sector performances

Historical Quotes: GE Aerospace

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

f6e40d.Rbxo7Y0v4Zk2o0d61VNghXYt6VK05svlyuU-gRg5xdQ.cvoa3sNEqNFv6xQjnDtQzSwbrGDikv2jiLxcwHZbqbY91zKO-R-DrUOQEg
DatePriceVolumeDaily volume
04:00:02 pm 208.27553,1132,917,967
03:59:59 pm 208.303,6002,364,854
03:59:59 pm 208.301602,361,254
03:59:59 pm 208.301602,361,094
03:59:59 pm 208.301202,360,934
03:59:59 pm 208.301602,360,814
03:59:59 pm 208.302,3352,360,654
03:59:59 pm 208.309552,358,319
03:59:58 pm 208.303032,357,364
03:59:58 pm 208.272792,357,061
Chart GE Aerospace
More charts

Course Extremes

1 week
204.44
Extreme 204.44
211.42
1 month
184.51
Extreme 184.51
211.42
Current year
167.22
Extreme 167.22
211.42
1 year
133.99
Extreme 133.99
211.42
3 years
59.93
Extreme 59.93
211.42
5 years
43.84
Extreme 43.84
211.42
10 years
43.84
Extreme 43.84
264.00

Monthly variations

Annual variations

2025+24.87%
2024+30.68%
2023+52.32%
2022-11.31%
2021+9.34%
2020-3.23%
2019+47.42%
2018-56.62%
2017-44.78%
2016+1.44%
2015+23.27%
2014-9.85%
2013+33.54%
2012+17.20%
2011-2.08%
2010+20.89%
2009-6.60%
2008-56.30%
2007-0.38%
2006+6.16%
2005-3.97%
2004+17.82%
2003+27.23%
2002-39.25%
2001-16.39%
2000-7.07%
1999+51.72%
1998+39.01%
1997+48.42%
1996+37.33%
1995+41.18%
1994-2.74%
1993+22.66%
1992+11.76%
1991+33.33%
1990-11.05%
1989+44.13%
1988+1.42%
1987+2.62%
1986+18.21%
1985+28.48%
1984-3.41%
1983+23.58%
1982+65.36%
1981-6.33%
1980+20.99%
1979+7.43%
1978-5.51%
1977-10.34%
1976+20.60%
1975+38.20%
1974-47.02%
1973-13.55%
1972+16.37%
1971+33.42%
1970+21.13%
1969-17.44%
1968-1.83%