Skip to main content
GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
323.11
-3.88 (-1.19%)
At close: Mar 6, 2026, 4:00 PM EST
322.59
-0.52 (-0.16%)
After-hours: Mar 6, 2026, 7:57 PM EST

GE Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,689.091,695.001,684.121,684.121,684.12-1.81%102
Mar 5, 20261,737.001,737.001,690.001,715.191,713.53-3.36%94
Mar 4, 20261,757.611,774.781,757.611,774.781,773.060.84%3
Mar 3, 20261,796.931,800.001,750.001,760.001,758.29-1.38%156
Mar 2, 20261,784.291,794.231,746.361,784.641,782.912.74%221
Feb 27, 20261,755.431,755.811,737.001,737.001,735.31-1.09%34
Feb 26, 20261,760.661,760.661,733.321,756.211,754.51-0.28%100
Feb 25, 20261,757.001,761.741,757.001,761.111,759.400.25%24
Feb 24, 20261,752.881,756.641,744.801,756.641,754.940.55%14
Feb 23, 20261,767.581,769.201,742.651,747.001,745.31-1.27%86
Feb 20, 20261,765.591,777.001,763.001,769.431,767.711.41%38
Feb 19, 20261,715.361,750.001,714.801,744.901,743.211.59%167
Feb 18, 20261,712.001,720.411,712.001,717.631,715.964.10%9
Feb 13, 20261,630.701,682.661,630.701,650.001,648.401.27%208
Feb 12, 20261,620.001,653.931,620.001,629.371,627.790.01%81
Feb 11, 20261,637.221,637.221,620.791,629.261,627.68-1.60%13
Feb 10, 20261,651.651,655.741,648.891,655.741,654.130.91%106
Feb 9, 20261,664.241,672.351,640.881,640.881,639.29-0.95%209
Feb 6, 20261,610.711,681.031,607.021,656.631,655.022.96%733
Feb 5, 20261,614.821,616.551,596.211,608.951,607.39-0.46%51
Feb 4, 20261,617.631,617.631,594.791,616.321,614.75-0.08%44
Feb 3, 20261,616.861,617.631,603.271,617.631,616.060.41%60
Feb 2, 20261,608.911,612.771,595.241,611.091,609.530.14%23
Jan 30, 20261,600.701,608.911,600.701,608.911,607.354.15%88
Jan 29, 20261,524.011,546.201,518.001,544.801,543.301.50%250
Jan 28, 20261,540.141,544.831,520.001,522.001,520.52-1.98%388
Jan 27, 20261,552.001,562.051,540.631,552.811,551.300.08%137
Jan 26, 20261,551.191,574.121,532.201,551.551,550.040.22%1,519
Jan 23, 20261,575.641,575.641,539.001,548.191,546.69-1.28%475
Jan 22, 20261,680.001,680.001,567.321,568.211,566.69-7.59%311
Jan 21, 20261,647.961,700.481,647.961,697.031,695.380.92%185
Jan 20, 20261,733.501,733.501,672.371,681.591,679.96-4.32%77
Jan 19, 20261,784.721,784.721,740.001,757.521,755.810.70%26
Jan 16, 20261,718.961,747.701,718.961,745.341,743.651.98%403
Jan 15, 20261,730.001,730.001,705.631,711.481,709.82-0.52%144
Jan 14, 20261,747.001,747.001,702.371,720.401,718.73-1.81%132
Jan 13, 20261,755.181,762.731,752.031,752.031,750.330.89%115
Jan 12, 20261,687.681,736.561,687.681,736.561,734.880.84%27
Jan 9, 20261,694.431,722.111,694.431,722.111,720.441.63%96
Jan 8, 20261,766.881,766.881,679.531,694.431,692.79-3.14%42
Jan 7, 20261,762.121,775.001,749.421,749.421,747.72-0.83%213
Jan 6, 20261,742.651,779.001,742.651,764.001,762.290.34%1,068
Jan 5, 20261,748.441,779.401,748.441,758.001,756.290.55%44
Jan 2, 20261,717.201,748.441,678.891,748.441,746.741.82%649
Dec 30, 20251,719.121,719.121,715.451,717.201,715.53-1.15%3
Dec 29, 20251,740.001,752.711,735.221,737.121,735.430.54%73
Dec 26, 20251,765.971,765.971,727.711,727.711,726.03-4.55%921
Dec 23, 20251,760.001,866.901,747.501,809.991,806.963.03%114
Dec 22, 20251,708.001,765.001,708.001,756.691,753.753.27%187
Dec 19, 20251,677.001,703.171,677.001,701.021,698.172.12%21
Dec 18, 20251,607.241,666.201,607.241,665.771,662.983.64%154
Dec 17, 20251,647.161,648.491,607.221,607.221,604.53-1.87%414
Dec 16, 20251,643.631,643.631,623.491,637.931,635.19-0.82%136
Dec 15, 20251,630.581,651.501,625.991,651.501,648.731.77%162
Dec 12, 20251,604.701,638.501,604.701,622.761,620.044.38%279
Dec 11, 20251,526.751,556.691,516.961,554.651,552.050.34%208
Dec 10, 20251,568.341,568.341,545.351,549.351,546.76-0.20%130
Dec 9, 20251,562.391,567.111,549.631,552.421,549.820.20%14
Dec 8, 20251,569.331,569.331,549.361,549.361,546.770.87%210
Dec 5, 20251,555.221,555.221,523.011,535.961,533.39-0.78%120
Dec 4, 20251,552.571,553.761,527.081,548.001,545.410.70%132
Dec 3, 20251,525.301,537.201,518.961,537.201,534.63-0.79%537
Dec 2, 20251,543.651,550.251,543.181,549.401,546.81-0.46%115
Dec 1, 20251,605.651,605.651,548.711,556.631,554.02-2.09%18
Nov 28, 20251,582.261,590.021,577.541,589.781,587.120.81%30
Nov 27, 20251,570.081,590.001,500.001,577.001,574.36-0.25%25
Nov 26, 20251,577.121,584.091,577.121,580.881,578.230.50%205
Nov 25, 20251,580.001,580.001,567.371,572.991,570.36-0.99%35
Nov 24, 20251,558.591,588.671,558.591,588.671,586.011.63%129
Nov 21, 20251,569.761,571.001,546.001,563.211,560.59-2.33%242
Nov 19, 20251,584.751,604.261,584.751,600.481,597.800.63%204
Nov 18, 20251,583.421,593.001,571.171,590.401,587.74-0.93%106
Nov 17, 20251,613.811,613.811,605.251,605.251,602.56-0.60%208
Nov 14, 20251,591.171,620.081,587.971,614.901,612.20-0.01%357
Nov 13, 20251,639.511,639.841,615.001,615.001,612.30-1.40%10
Nov 12, 20251,644.911,644.911,625.001,637.941,635.20-0.32%13
Nov 11, 20251,654.491,654.951,628.401,643.161,640.41-1.22%569
Nov 10, 20251,648.051,663.431,647.621,663.431,660.641.30%9
Nov 7, 20251,644.321,644.321,597.171,642.161,639.410.87%130
Nov 6, 20251,623.901,649.101,618.871,628.051,625.32-0.91%253
Nov 5, 20251,642.931,646.001,642.931,642.931,640.180.18%520
Nov 4, 20251,640.761,654.001,640.011,640.011,637.26-1.17%120
Nov 3, 20251,659.711,659.711,650.081,659.421,656.64-0.02%19
Oct 31, 20251,665.501,677.891,659.711,659.711,656.93-0.91%84
Oct 30, 20251,688.351,688.351,668.431,675.001,672.200.01%101
Oct 29, 20251,660.441,678.611,658.951,674.861,672.060.65%816
Oct 28, 20251,680.001,693.001,664.031,664.031,661.24-0.16%53
Oct 27, 20251,640.011,670.001,640.011,666.751,663.961.37%82
Oct 24, 20251,655.611,662.001,639.391,644.241,641.49-0.26%35
Oct 23, 20251,639.991,648.451,638.781,648.451,645.692.41%108
Oct 22, 20251,659.941,659.941,597.171,609.701,607.00-2.56%25
Oct 21, 20251,700.001,700.001,643.641,651.951,649.181.30%34
Oct 20, 20251,611.141,639.001,611.141,630.761,628.03-0.01%29
Oct 17, 20251,629.911,636.731,618.001,631.001,628.270.07%16
Oct 16, 20251,645.071,645.071,629.911,629.911,627.18-0.17%9
Oct 15, 20251,653.001,653.001,617.981,632.621,629.89-0.41%16
Oct 14, 20251,611.791,648.351,611.791,639.291,636.551.71%22
Oct 13, 20251,621.821,626.731,598.721,611.791,609.090.37%604
Oct 10, 20251,611.611,624.431,605.781,605.781,603.090.16%734
Oct 9, 20251,627.731,627.731,601.461,603.271,600.59-0.64%303