GE Aerospace Historical Data - GCP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
GE Aerospace (GCP)
GE Aerospace (GCP) Historical

GE Aerospace (GCP)

162.50

0.00

(0.00%)

Closed December 26 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4	2.52365930599	158.5	163	152.5	8587	160.41133521	DE
4	-11	-6.34005763689	173.5	176.5	152.5	4163	162.93153811	DE
12	-3	-1.81268882175	165.5	181.5	152.5	3558	166.64247599	DE
26	9.5	6.2091503268	153	181.5	131	3602	159.94743669	DE
52	47.5	41.3043478261	115	181.5	108	5431	148.96940743	DE
156	80.93	99.2153978178	81.57	181.5	58.5	3586	118.99256739	DE
260	78.35	93.1075460487	84.15	181.5	58.5	3708	114.64601687	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	163	0.5	0.31	162	163	160.5	3340
1734730020	162.5	2.5	1.56	159	162.5	155.5	24809
1734643620	160	5.5	3.56	154	160	152.5	4845
1734557220	154.5	-3.5	-2.22	157.5	159	154.5	4659
1734470820	158	0.5	0.32	157.5	158.5	155	5647
1734384420	157.5	0	0.00	158.5	160.5	157	2977
1734125220	157.5	0	0.00	156.5	159.5	156.5	2503
1734038820	157.5	-2.5	-1.56	160.5	160.5	157.5	3116
1733952420	160	-2.5	-1.54	162	164	160	4704
1733866020	162.5	0.5	0.31	162	163.5	162	1309
1733779620	162	-4	-2.41	166.5	166.5	162	6204
1733520420	166	2.5	1.53	163	166	163	2841
1733434020	163.5	-11	-6.30	174	174	163.5	4806
1733347620	174.5	3	1.75	171.5	174.5	169.5	3387
1733261220	171.5	-0.5	-0.29	172.5	173	170.5	2605
1733174820	172	0	0.00	173	174	171.5	2585
1732915620	172	0.5	0.29	171	172.5	171	791
1732829220	171.5	0	0.00	171	172	171	696
1732742820	171.5	-4.5	-2.56	176.5	176.5	170.5	1527
1732656420	176	5	2.92	171.5	176.5	171	2010
1732570020	171	-3	-1.72	173.5	174.5	171	1336
1732310820	174	3	1.75	171	174.5	170.5	2531
1732224420	171	2.5	1.48	169	172.5	168	2910
1732138020	168.5	1	0.60	167.5	169	167.5	1687
1732051620	167.5	0	0.00	168	168.5	165.5	2720
1731965220	167.5	-0.5	-0.30	168.5	169	165.5	2219
1731705960	168	-1.5	-0.88	169.5	169.5	167	1878
1731619560	169.5	-4	-2.31	174	175	168	3524
1731533160	173.5	1	0.58	171.5	176	171.5	4082
1731446820	172.5	-1.5	-0.86	173.5	174	170.5	1049
1731360420	174	1.5	0.87	173.5	176	172	4546
1731101220	172.5	7.5	4.55	166.5	174	164.5	4378
1731014760	165	-4.5	-2.65	169.5	169.5	163.5	1449
1730928360	169.5	10	6.27	165.5	169.5	164.5	5145
1730841960	159.5	1.5	0.95	157.5	159.5	157.5	3279
1730755560	158	-0.5	-0.32	158	160	157	1664
1730496360	158.5	0.5	0.32	158.5	161.5	157.5	1856
1730409960	158	-3	-1.86	160	161.5	156.5	4034
1730323560	161	1	0.63	161.5	162.5	160	4074
1730237160	160	-1	-0.62	162	162.5	160	3610
1730150760	161	-5	-3.01	166	167	161	3397
1729888020	166	0	0.00	166.5	167	165	4097
1729801560	166	-3	-1.78	168.5	169.5	166	2900
1729715160	169	4.5	2.74	165.5	172	163	5314
1729628760	164.5	-15	-8.36	180	181.5	162.5	12482
1729542360	179.5	2	1.13	178	179.5	177	3002
1729283160	177.5	-0.5	-0.28	178	178.5	176	2190
1729196760	178	1	0.56	177.5	179.5	176	3565
1729110360	177	1	0.57	175.5	177	173.5	2982
1729023960	176	-1	-0.56	177.5	178.5	173.5	6223
1728937620	177	2	1.14	174.5	177.5	174	1946
1728678360	175	3	1.74	171.5	175	170.5	1699
1728591960	172	-1.5	-0.86	172.5	173.5	171	7234
1728505560	173.5	1.5	0.87	171	173.5	170	2783
1728419160	172	2.5	1.47	168	172	168	2060
1728332760	169.5	-0.5	-0.29	170	170.5	168.5	2307
1728073560	170	3	1.80	166	170.5	166	1974
1727987220	167	-3	-1.76	167.5	169.5	167	1269
1727900820	170	0.5	0.29	167	170	166.5	2493
1727814420	169.5	1.5	0.89	169.5	170.5	166.5	1696
1727728020	168	1.5	0.90	165.5	168	164.5	1944
1727468760	166.5	1.5	0.91	166	166.5	164	2700
1727382360	165	-5.5	-3.23	170	171	165	2774

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions