Skip to main content
GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
289.20
+4.64 (1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
289.17
-0.03 (-0.01%)
After-hours: Apr 28, 2026, 7:59 PM EDT

GE Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026283.37289.41280.55289.20289.201.63%8,052,414
Apr 27, 2026282.81284.87280.10284.56284.56-0.01%5,202,274
Apr 24, 2026280.61286.13277.18284.60284.600.80%9,576,342
Apr 23, 2026276.49282.94273.36282.34282.342.19%8,569,584
Apr 22, 2026286.65287.80268.91276.29276.29-3.64%12,719,030
Apr 21, 2026293.58304.30284.21286.73286.73-5.56%12,797,452
Apr 20, 2026303.88305.47298.41303.60303.60-0.17%5,300,052
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, 2026319.89322.00310.12321.93321.93-0.37%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
Feb 2, 2026305.60309.66301.02308.71308.260.63%6,727,200
Jan 30, 2026297.00307.60296.38306.79306.342.65%7,427,797
Jan 29, 2026293.30299.19290.33298.86298.432.18%6,149,874
Jan 28, 2026297.00298.27291.15292.48292.05-1.68%7,541,250
Jan 27, 2026295.51300.63294.60297.47297.040.82%7,452,194
Jan 26, 2026293.00298.73290.44295.06294.630.40%7,844,821
Jan 23, 2026297.00299.11290.07293.87293.44-0.38%7,780,195
Jan 22, 2026305.87310.00294.84295.00294.57-7.38%13,938,959
Jan 21, 2026313.06320.33310.66318.50318.041.97%9,783,856
Jan 20, 2026321.75323.88309.66312.34311.89-3.93%10,372,231
Jan 16, 2026321.72325.55318.70325.12324.651.62%4,109,715
Jan 15, 2026320.59324.45317.95319.94319.470.33%4,044,898
Jan 14, 2026324.82326.30316.36318.88318.42-2.55%3,923,648
Jan 13, 2026325.55328.09325.00327.23326.750.94%2,783,918
Jan 12, 2026320.20324.54319.41324.17323.700.80%4,125,284
Jan 9, 2026317.11322.30315.19321.59321.122.27%3,508,038
Jan 8, 2026330.15330.15310.27314.44313.98-2.84%5,771,678
Jan 7, 2026328.42330.26322.95323.64323.17-1.19%4,656,839
Jan 6, 2026325.92332.79321.46327.54327.060.99%4,324,700
Jan 5, 2026323.82329.43323.42324.32323.851.11%5,628,233
Jan 2, 2026309.75320.98308.66320.75320.284.13%4,340,116
Dec 31, 2025312.14313.36307.87308.03307.58-1.21%2,555,712
Dec 30, 2025311.94312.93310.56311.79311.340.07%3,155,121
Dec 29, 2025313.34314.00311.25311.58311.13-1.13%2,773,193
Dec 26, 2025316.60318.07314.54315.14314.32-0.51%1,882,335
Dec 24, 2025315.99317.16315.12316.75315.930.39%878,482
Dec 23, 2025315.00317.75314.17315.53314.710.25%2,724,952
Dec 22, 2025309.65316.40305.93314.73313.912.45%6,959,935
Dec 19, 2025304.23308.43303.64307.21306.411.83%8,856,416
Dec 18, 2025296.00302.31295.42301.69300.913.25%4,495,485
Dec 17, 2025299.12301.23291.62292.18291.42-2.19%3,802,530
Dec 16, 2025297.66301.40296.86298.73297.95-0.75%5,271,252
Dec 15, 2025300.00308.06299.91300.98300.200.39%6,808,632
Dec 12, 2025290.93304.01290.70299.81299.033.95%9,381,869
Dec 11, 2025282.08289.36279.64288.42287.671.70%5,971,450
Dec 10, 2025285.45285.88281.31283.60282.86-0.60%5,807,431
Dec 9, 2025287.20290.45284.77285.31284.57-0.65%3,553,394
Dec 8, 2025285.00288.84283.30287.19286.441.14%4,333,230
Dec 5, 2025291.67293.28282.15283.94283.20-2.71%5,220,332
Dec 4, 2025288.85294.54287.66291.86291.101.17%4,195,268
Dec 3, 2025288.04289.35284.50288.49287.74-0.29%4,059,464