GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
315.61
-7.50 (-2.32%)
Mar 9, 2026, 1:33 PM EDT - Market open
GE Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 319.89 | 319.91 | 310.12 | 315.54 | - | -2.34% | 3,075,827 |
| Mar 6, 2026 | 323.67 | 324.54 | 317.61 | 323.11 | 322.64 | -1.19% | 4,676,994 |
| Mar 5, 2026 | 336.58 | 341.81 | 320.79 | 326.99 | 326.51 | -3.77% | 4,830,739 |
| Mar 4, 2026 | 336.55 | 340.25 | 333.42 | 339.81 | 339.32 | 1.70% | 3,920,830 |
| Mar 3, 2026 | 340.68 | 341.13 | 329.08 | 334.14 | 333.65 | -3.36% | 5,891,538 |
| Mar 2, 2026 | 341.45 | 347.20 | 335.33 | 345.74 | 345.24 | 1.02% | 3,981,183 |
| Feb 27, 2026 | 340.62 | 343.80 | 337.67 | 342.26 | 341.76 | 0.42% | 7,055,121 |
| Feb 26, 2026 | 342.61 | 343.98 | 334.81 | 340.84 | 340.34 | -0.60% | 4,722,408 |
| Feb 25, 2026 | 345.61 | 348.48 | 338.66 | 342.89 | 342.39 | -0.80% | 5,030,290 |
| Feb 24, 2026 | 337.98 | 346.80 | 330.72 | 345.64 | 345.14 | 1.96% | 6,171,867 |
| Feb 23, 2026 | 342.15 | 343.28 | 337.00 | 338.99 | 338.50 | -1.23% | 5,045,137 |
| Feb 20, 2026 | 338.83 | 344.30 | 336.79 | 343.22 | 342.72 | 2.53% | 5,035,362 |
| Feb 19, 2026 | 328.04 | 335.88 | 325.57 | 334.74 | 334.25 | 1.57% | 4,456,678 |
| Feb 18, 2026 | 330.35 | 331.79 | 326.50 | 329.58 | 329.10 | 0.76% | 3,988,870 |
| Feb 17, 2026 | 315.00 | 330.40 | 314.50 | 327.08 | 326.60 | 3.70% | 5,863,646 |
| Feb 13, 2026 | 315.22 | 326.68 | 313.53 | 315.41 | 314.95 | 0.81% | 4,393,744 |
| Feb 12, 2026 | 317.78 | 324.88 | 311.66 | 312.89 | 312.43 | -0.27% | 6,163,884 |
| Feb 11, 2026 | 319.45 | 321.78 | 312.76 | 313.73 | 313.27 | -0.82% | 5,241,143 |
| Feb 10, 2026 | 316.94 | 320.07 | 315.88 | 316.33 | 315.87 | -0.13% | 4,610,611 |
| Feb 9, 2026 | 321.04 | 324.49 | 316.39 | 316.74 | 316.28 | -1.33% | 4,706,435 |
| Feb 6, 2026 | 310.69 | 323.18 | 310.22 | 321.00 | 320.53 | 4.78% | 5,800,563 |
| Feb 5, 2026 | 306.71 | 309.23 | 302.50 | 306.37 | 305.92 | -0.64% | 4,461,919 |
| Feb 4, 2026 | 310.01 | 311.78 | 302.00 | 308.34 | 307.89 | -0.51% | 6,591,905 |
| Feb 3, 2026 | 309.89 | 312.43 | 305.01 | 309.93 | 309.48 | 0.40% | 4,588,112 |
| Feb 2, 2026 | 305.60 | 309.66 | 301.02 | 308.71 | 308.26 | 0.63% | 6,727,200 |
| Jan 30, 2026 | 297.00 | 307.60 | 296.38 | 306.79 | 306.34 | 2.65% | 7,427,797 |
| Jan 29, 2026 | 293.30 | 299.19 | 290.33 | 298.86 | 298.43 | 2.18% | 6,149,874 |
| Jan 28, 2026 | 297.00 | 298.27 | 291.15 | 292.48 | 292.05 | -1.68% | 7,541,250 |
| Jan 27, 2026 | 295.51 | 300.63 | 294.60 | 297.47 | 297.04 | 0.82% | 7,452,194 |
| Jan 26, 2026 | 293.00 | 298.73 | 290.44 | 295.06 | 294.63 | 0.40% | 7,844,821 |
| Jan 23, 2026 | 297.00 | 299.11 | 290.07 | 293.87 | 293.44 | -0.38% | 7,780,195 |
| Jan 22, 2026 | 305.87 | 310.00 | 294.84 | 295.00 | 294.57 | -7.38% | 13,938,959 |
| Jan 21, 2026 | 313.06 | 320.33 | 310.66 | 318.50 | 318.04 | 1.97% | 9,783,856 |
| Jan 20, 2026 | 321.75 | 323.88 | 309.66 | 312.34 | 311.89 | -3.93% | 10,372,231 |
| Jan 16, 2026 | 321.72 | 325.55 | 318.70 | 325.12 | 324.65 | 1.62% | 4,109,715 |
| Jan 15, 2026 | 320.59 | 324.45 | 317.95 | 319.94 | 319.47 | 0.33% | 4,044,898 |
| Jan 14, 2026 | 324.82 | 326.30 | 316.36 | 318.88 | 318.42 | -2.55% | 3,923,648 |
| Jan 13, 2026 | 325.55 | 328.09 | 325.00 | 327.23 | 326.75 | 0.94% | 2,783,918 |
| Jan 12, 2026 | 320.20 | 324.54 | 319.41 | 324.17 | 323.70 | 0.80% | 4,125,284 |
| Jan 9, 2026 | 317.11 | 322.30 | 315.19 | 321.59 | 321.12 | 2.27% | 3,508,038 |
| Jan 8, 2026 | 330.15 | 330.15 | 310.27 | 314.44 | 313.98 | -2.84% | 5,771,678 |
| Jan 7, 2026 | 328.42 | 330.26 | 322.95 | 323.64 | 323.17 | -1.19% | 4,656,839 |
| Jan 6, 2026 | 325.92 | 332.79 | 321.46 | 327.54 | 327.06 | 0.99% | 4,324,700 |
| Jan 5, 2026 | 323.82 | 329.43 | 323.42 | 324.32 | 323.85 | 1.11% | 5,628,233 |
| Jan 2, 2026 | 309.75 | 320.98 | 308.66 | 320.75 | 320.28 | 4.13% | 4,340,116 |
| Dec 31, 2025 | 312.14 | 313.36 | 307.87 | 308.03 | 307.58 | -1.21% | 2,555,712 |
| Dec 30, 2025 | 311.94 | 312.93 | 310.56 | 311.79 | 311.34 | 0.07% | 3,155,121 |
| Dec 29, 2025 | 313.34 | 314.00 | 311.25 | 311.58 | 311.13 | -1.13% | 2,773,193 |
| Dec 26, 2025 | 316.60 | 318.07 | 314.54 | 315.14 | 314.32 | -0.51% | 1,882,335 |
| Dec 24, 2025 | 315.99 | 317.16 | 315.12 | 316.75 | 315.93 | 0.39% | 878,482 |
| Dec 23, 2025 | 315.00 | 317.75 | 314.17 | 315.53 | 314.71 | 0.25% | 2,724,952 |
| Dec 22, 2025 | 309.65 | 316.40 | 305.93 | 314.73 | 313.91 | 2.45% | 6,959,935 |
| Dec 19, 2025 | 304.23 | 308.43 | 303.64 | 307.21 | 306.41 | 1.83% | 8,856,416 |
| Dec 18, 2025 | 296.00 | 302.31 | 295.42 | 301.69 | 300.91 | 3.25% | 4,495,485 |
| Dec 17, 2025 | 299.12 | 301.23 | 291.62 | 292.18 | 291.42 | -2.19% | 3,802,530 |
| Dec 16, 2025 | 297.66 | 301.40 | 296.86 | 298.73 | 297.95 | -0.75% | 5,271,252 |
| Dec 15, 2025 | 300.00 | 308.06 | 299.91 | 300.98 | 300.20 | 0.39% | 6,808,632 |
| Dec 12, 2025 | 290.93 | 304.01 | 290.70 | 299.81 | 299.03 | 3.95% | 9,381,869 |
| Dec 11, 2025 | 282.08 | 289.36 | 279.64 | 288.42 | 287.67 | 1.70% | 5,971,450 |
| Dec 10, 2025 | 285.45 | 285.88 | 281.31 | 283.60 | 282.86 | -0.60% | 5,807,431 |
| Dec 9, 2025 | 287.20 | 290.45 | 284.77 | 285.31 | 284.57 | -0.65% | 3,553,394 |
| Dec 8, 2025 | 285.00 | 288.84 | 283.30 | 287.19 | 286.44 | 1.14% | 4,333,230 |
| Dec 5, 2025 | 291.67 | 293.28 | 282.15 | 283.94 | 283.20 | -2.71% | 5,220,332 |
| Dec 4, 2025 | 288.85 | 294.54 | 287.66 | 291.86 | 291.10 | 1.17% | 4,195,268 |
| Dec 3, 2025 | 288.04 | 289.35 | 284.50 | 288.49 | 287.74 | -0.29% | 4,059,464 |
| Dec 2, 2025 | 290.80 | 292.00 | 288.46 | 289.32 | 288.57 | 0.30% | 4,255,794 |
| Dec 1, 2025 | 295.75 | 296.40 | 288.03 | 288.45 | 287.70 | -3.35% | 3,756,306 |
| Nov 28, 2025 | 297.01 | 298.68 | 295.26 | 298.45 | 297.68 | 0.62% | 1,376,364 |
| Nov 26, 2025 | 295.21 | 298.61 | 293.46 | 296.62 | 295.85 | 1.08% | 4,113,717 |
| Nov 25, 2025 | 294.49 | 295.98 | 286.21 | 293.44 | 292.68 | -0.21% | 4,693,125 |
| Nov 24, 2025 | 289.48 | 294.82 | 287.37 | 294.05 | 293.29 | 2.30% | 11,909,236 |
| Nov 21, 2025 | 290.62 | 291.71 | 284.04 | 287.44 | 286.69 | -1.09% | 5,604,065 |
| Nov 20, 2025 | 305.40 | 307.08 | 290.48 | 290.62 | 289.87 | -3.39% | 3,733,892 |
| Nov 19, 2025 | 295.86 | 301.67 | 295.50 | 300.82 | 300.04 | 1.62% | 2,952,617 |
| Nov 18, 2025 | 295.83 | 301.08 | 293.75 | 296.01 | 295.24 | -1.37% | 4,053,990 |
| Nov 17, 2025 | 306.82 | 308.82 | 298.55 | 300.13 | 299.35 | -1.54% | 3,076,580 |
| Nov 14, 2025 | 300.97 | 306.80 | 296.25 | 304.82 | 304.03 | 0.21% | 2,803,395 |
| Nov 13, 2025 | 309.98 | 311.38 | 302.58 | 304.17 | 303.38 | -1.57% | 4,153,318 |
| Nov 12, 2025 | 310.78 | 312.45 | 302.00 | 309.02 | 308.22 | -0.55% | 3,884,528 |
| Nov 11, 2025 | 310.50 | 312.72 | 307.05 | 310.72 | 309.91 | -0.39% | 2,682,215 |
| Nov 10, 2025 | 309.94 | 313.76 | 308.92 | 311.94 | 311.13 | 1.52% | 3,716,420 |
| Nov 7, 2025 | 304.03 | 308.92 | 297.70 | 307.27 | 306.47 | 0.66% | 4,766,822 |
| Nov 6, 2025 | 303.73 | 308.03 | 301.44 | 305.27 | 304.48 | 0.05% | 3,467,788 |
| Nov 5, 2025 | 303.45 | 308.54 | 302.50 | 305.11 | 304.32 | 0.30% | 4,711,115 |
| Nov 4, 2025 | 305.82 | 309.23 | 303.07 | 304.20 | 303.41 | -1.43% | 3,938,190 |
| Nov 3, 2025 | 309.10 | 311.69 | 306.28 | 308.62 | 307.82 | -0.11% | 3,297,625 |
| Oct 31, 2025 | 311.74 | 314.92 | 307.18 | 308.95 | 308.15 | -0.58% | 4,024,146 |
| Oct 30, 2025 | 310.41 | 314.84 | 308.50 | 310.75 | 309.94 | -1.12% | 3,781,975 |
| Oct 29, 2025 | 310.00 | 315.12 | 309.02 | 314.28 | 313.46 | 1.45% | 3,596,846 |
| Oct 28, 2025 | 312.10 | 316.67 | 309.45 | 309.79 | 308.99 | -0.97% | 3,058,121 |
| Oct 27, 2025 | 307.49 | 313.33 | 304.50 | 312.84 | 312.03 | 2.95% | 4,244,406 |
| Oct 24, 2025 | 309.19 | 310.30 | 303.57 | 303.87 | 303.08 | -0.82% | 3,586,816 |
| Oct 23, 2025 | 299.15 | 307.09 | 298.68 | 306.39 | 305.59 | 2.85% | 3,090,967 |
| Oct 22, 2025 | 307.60 | 309.00 | 294.80 | 297.89 | 297.12 | -2.85% | 5,212,223 |
| Oct 21, 2025 | 307.30 | 316.53 | 303.03 | 306.63 | 305.83 | 1.31% | 6,726,559 |
| Oct 20, 2025 | 303.86 | 305.43 | 301.67 | 302.68 | 301.89 | 0.85% | 5,058,691 |
| Oct 17, 2025 | 298.17 | 302.96 | 297.34 | 300.14 | 299.36 | 0.10% | 3,949,310 |
| Oct 16, 2025 | 301.67 | 303.05 | 297.76 | 299.84 | 299.06 | -0.09% | 2,623,102 |
| Oct 15, 2025 | 301.54 | 304.95 | 295.72 | 300.12 | 299.34 | 0.01% | 2,772,978 |
| Oct 14, 2025 | 294.84 | 302.29 | 292.01 | 300.08 | 299.30 | 0.86% | 2,516,487 |