Skip to main content
GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
369.00
-2.36 (-0.64%)
At close: Jun 26, 2026, 4:00 PM EDT
368.86
-0.14 (-0.04%)
After-hours: Jun 26, 2026, 7:55 PM EDT

GE Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026368.40371.44363.82369.00369.00-0.64%7,580,897
Jun 25, 2026367.65379.67366.51371.36371.361.50%7,263,345
Jun 24, 2026356.84369.25355.66365.88365.882.64%6,332,267
Jun 23, 2026349.28359.92347.77356.47356.470.38%4,658,917
Jun 22, 2026357.64361.28354.54355.12355.12-0.70%5,426,729
Jun 18, 2026362.85364.70357.10357.64357.640.17%7,763,392
Jun 17, 2026352.11362.33350.00357.03357.031.51%5,029,381
Jun 16, 2026344.04352.88344.04351.73351.732.77%5,210,321
Jun 15, 2026343.45348.90341.96342.26342.262.08%5,252,659
Jun 12, 2026334.56336.86328.47335.30335.300.76%4,377,475
Jun 11, 2026320.56332.92319.76332.76332.764.41%4,451,191
Jun 10, 2026329.49330.57318.25318.71318.71-3.55%3,777,766
Jun 9, 2026324.65331.31320.02330.44330.442.61%4,825,257
Jun 8, 2026329.57332.02321.04322.04322.04-1.82%3,152,139
Jun 5, 2026326.90332.49322.53328.00328.000.11%3,951,484
Jun 4, 2026316.67329.46316.25327.65327.654.13%4,243,356
Jun 3, 2026313.44319.55311.00314.64314.64-0.97%4,127,049
Jun 2, 2026323.00325.03316.66317.72317.72-2.12%4,827,568
Jun 1, 2026321.48326.40314.92324.60324.600.26%4,633,490
May 29, 2026319.33325.92316.58323.76323.760.92%9,347,285
May 28, 2026316.77322.32314.29320.82320.821.14%5,025,514
May 27, 2026314.30320.48311.95317.21317.210.86%4,789,710
May 26, 2026306.35314.98306.35314.49314.493.85%5,088,367
May 22, 2026303.25306.30300.25302.84302.840.36%3,504,050
May 21, 2026298.50302.88294.75301.76301.760.53%4,928,288
May 20, 2026289.00300.45286.18300.17300.175.22%6,098,415
May 19, 2026284.79287.42282.62285.28285.28-0.25%5,239,411
May 18, 2026283.39287.24282.04285.99285.991.58%4,696,219
May 15, 2026287.49288.31281.31281.53281.53-3.43%5,022,486
May 14, 2026295.03297.85289.08291.54291.54-1.08%4,686,235
May 13, 2026295.97298.40291.31294.71294.71-0.92%4,219,931
May 12, 2026299.72300.91293.30297.45297.45-1.10%4,393,309
May 11, 2026296.03303.07292.85300.77300.771.22%4,561,956
May 8, 2026304.45305.41296.83297.15297.15-1.81%3,952,214
May 7, 2026308.01310.00301.86302.63302.63-1.05%5,477,769
May 6, 2026300.43308.37299.86305.83305.836.68%9,168,303
May 5, 2026282.48290.66281.61286.68286.682.20%6,401,124
May 4, 2026286.40289.84279.41280.52280.52-2.09%6,133,142
May 1, 2026289.05291.76286.24286.51286.51-1.18%3,782,915
Apr 30, 2026285.01291.57284.83289.93289.932.24%7,603,441
Apr 29, 2026287.21289.94279.59283.57283.57-1.95%9,819,435
Apr 28, 2026283.37289.41280.55289.20289.201.63%8,417,195
Apr 27, 2026282.81284.87280.10284.56284.56-0.01%5,213,319
Apr 24, 2026280.61286.13277.18284.60284.600.80%9,672,326
Apr 23, 2026276.49282.94273.36282.34282.342.19%8,591,060
Apr 22, 2026286.65287.80268.91276.29276.29-3.64%12,777,736
Apr 21, 2026293.58304.30284.21286.73286.73-5.56%12,891,514
Apr 20, 2026303.88305.47298.41303.60303.60-0.17%5,315,238
Apr 17, 2026310.13314.00303.85304.13304.131.96%7,733,130
Apr 16, 2026313.57313.95297.86298.29298.29-4.98%7,373,302
Apr 15, 2026316.44318.58311.40313.93313.93-1.28%3,993,675
Apr 14, 2026315.01319.14313.02318.00318.001.96%3,530,123
Apr 13, 2026306.43312.15304.32311.90311.901.15%3,811,524
Apr 10, 2026313.08313.47306.42308.35308.35-1.49%3,685,075
Apr 9, 2026306.00315.05304.15313.02313.021.61%5,470,846
Apr 8, 2026309.92313.13305.30308.06308.066.74%6,432,947
Apr 7, 2026285.50290.10283.12288.60288.60-0.03%5,280,523
Apr 6, 2026280.55288.79278.57288.69288.692.68%5,062,783
Apr 2, 2026284.89289.11279.31281.16281.16-3.94%5,322,867
Apr 1, 2026290.21295.50289.99292.68292.683.14%5,242,540
Mar 31, 2026277.93286.49275.80283.77283.773.85%7,828,813
Mar 30, 2026284.07284.71270.79273.25273.25-3.38%8,598,559
Mar 27, 2026282.99284.97280.97282.81282.81-0.85%4,161,672
Mar 26, 2026291.58294.02282.68285.24285.24-3.82%5,890,836
Mar 25, 2026295.10297.87293.09296.56296.562.04%4,456,642
Mar 24, 2026287.71292.52285.30290.63290.63-0.31%5,028,225
Mar 23, 2026296.80299.83290.17291.54291.541.66%6,473,762
Mar 20, 2026290.00293.43282.29286.79286.79-1.65%10,192,382
Mar 19, 2026296.10296.24286.13291.61291.61-3.11%7,128,687
Mar 18, 2026302.82304.97300.18300.96300.96-0.37%3,942,421
Mar 17, 2026305.41306.00299.02302.09302.09-0.63%4,787,111
Mar 16, 2026303.77305.70300.15304.00304.001.44%6,327,212
Mar 13, 2026307.37309.51299.05299.69299.69-2.29%5,770,617
Mar 12, 2026318.64318.64301.13306.70306.70-5.67%8,007,163
Mar 11, 2026324.23326.20321.19325.15325.15-0.42%3,117,510
Mar 10, 2026322.26331.88320.55326.52326.521.43%4,146,722
Mar 9, 2026319.89322.00310.12321.93321.93-0.22%5,740,130
Mar 6, 2026323.67324.54317.61323.11322.64-1.19%4,676,994
Mar 5, 2026336.58341.81320.79326.99326.51-3.77%4,830,739
Mar 4, 2026336.55340.25333.42339.81339.321.70%3,920,830
Mar 3, 2026340.68341.13329.08334.14333.65-3.36%5,891,538
Mar 2, 2026341.45347.20335.33345.74345.241.02%3,981,183
Feb 27, 2026340.62343.80337.67342.26341.760.42%7,055,121
Feb 26, 2026342.61343.98334.81340.84340.34-0.60%4,722,408
Feb 25, 2026345.61348.48338.66342.89342.39-0.80%5,030,290
Feb 24, 2026337.98346.80330.72345.64345.141.96%6,171,867
Feb 23, 2026342.15343.28337.00338.99338.50-1.23%5,045,137
Feb 20, 2026338.83344.30336.79343.22342.722.53%5,035,362
Feb 19, 2026328.04335.88325.57334.74334.251.57%4,456,678
Feb 18, 2026330.35331.79326.50329.58329.100.76%3,988,870
Feb 17, 2026315.00330.40314.50327.08326.603.70%5,863,646
Feb 13, 2026315.22326.68313.53315.41314.950.81%4,393,744
Feb 12, 2026317.78324.88311.66312.89312.43-0.27%6,163,884
Feb 11, 2026319.45321.78312.76313.73313.27-0.82%5,241,143
Feb 10, 2026316.94320.07315.88316.33315.87-0.13%4,610,611
Feb 9, 2026321.04324.49316.39316.74316.28-1.33%4,706,435
Feb 6, 2026310.69323.18310.22321.00320.534.78%5,800,563
Feb 5, 2026306.71309.23302.50306.37305.92-0.64%4,461,919
Feb 4, 2026310.01311.78302.00308.34307.89-0.51%6,591,905
Feb 3, 2026309.89312.43305.01309.93309.480.40%4,588,112