GE Aerospace
GE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $318.20 | $323.00 | $316.24 | $320.67 | +1.55% | 5.42M |
| Nov 2, 2026 | $309.20 | $316.79 | $308.17 | $315.78 | +4.63% | 4.83M |
| Oct 30, 2026 | $309.85 | $312.94 | $299.98 | $301.80 | -3.59% | 5.10M |
| Oct 29, 2026 | $302.81 | $314.00 | $301.62 | $313.05 | +3.96% | 5.82M |
| Oct 28, 2026 | $299.65 | $304.47 | $295.97 | $301.13 | +1.17% | 5.71M |
| Oct 27, 2026 | $291.21 | $299.08 | $288.54 | $297.66 | +3.20% | 6.89M |
| Oct 26, 2026 | $287.01 | $290.69 | $284.57 | $288.43 | +0.98% | 6.69M |
| Oct 23, 2026 | $284.95 | $287.98 | $278.37 | $285.64 | -2.69% | 6.52M |
| Oct 22, 2026 | $293.20 | $294.40 | $285.51 | $293.54 | -0.79% | 6.38M |
| Oct 21, 2026 | $302.48 | $308.69 | $293.51 | $295.88 | -1.33% | 7.46M |
| Oct 20, 2026 | $302.23 | $307.36 | $294.22 | $299.87 | -3.67% | 9.23M |
| Oct 19, 2026 | $313.21 | $315.34 | $310.64 | $311.28 | -0.81% | 5.07M |
| Oct 16, 2026 | $314.79 | $321.17 | $313.20 | $313.83 | +0.59% | 4.21M |
| Oct 15, 2026 | $308.80 | $312.18 | $304.09 | $312.00 | +1.62% | 3.81M |
| Oct 14, 2026 | $307.73 | $311.27 | $305.09 | $307.02 | -0.20% | 3.30M |
| Oct 13, 2026 | $308.00 | $309.98 | $305.20 | $307.63 | -0.33% | 4.52M |
| Oct 12, 2026 | $307.78 | $311.73 | $307.65 | $308.64 | +0.14% | 2.43M |
| Oct 9, 2026 | $306.29 | $308.61 | $303.52 | $308.20 | +0.84% | 2.95M |
| Oct 8, 2026 | $299.98 | $306.56 | $296.61 | $305.62 | +0.66% | 6.39M |
| Oct 7, 2026 | $305.51 | $308.55 | $302.98 | $303.62 | -1.86% | 3.92M |
| Oct 6, 2026 | $306.50 | $310.85 | $304.00 | $309.39 | +1.00% | 3.52M |
| Oct 5, 2026 | $309.13 | $309.68 | $305.36 | $306.34 | -1.04% | 5.42M |
| Oct 2, 2026 | $316.50 | $318.50 | $308.19 | $309.56 | -0.91% | 4.17M |
| Oct 1, 2026 | $310.19 | $315.50 | $309.60 | $312.39 | +0.03% | 3.44M |
| Sep 30, 2026 | $317.89 | $317.91 | $312.25 | $312.29 | -1.76% | 4.19M |
| Sep 29, 2026 | $318.87 | $324.08 | $316.58 | $317.89 | -0.11% | 3.73M |
| Sep 28, 2026 | $321.46 | $323.00 | $315.24 | $318.24 | -2.71% | 4.17M |
| Sep 25, 2026 | $321.90 | $329.17 | $319.64 | $327.09 | +2.29% | 4.29M |
| Sep 24, 2026 | $317.54 | $323.17 | $315.48 | $319.78 | -0.01% | 3.73M |
| Sep 23, 2026 | $318.40 | $325.92 | $317.62 | $319.80 | +0.18% | 4.35M |
| Sep 22, 2026 | $322.33 | $322.50 | $314.36 | $319.22 | +0.07% | 3.40M |
| Sep 21, 2026 | $317.54 | $322.14 | $313.81 | $319.01 | +1.51% | 3.80M |
| Sep 18, 2026 | $313.63 | $314.53 | $309.62 | $314.27 | +0.26% | 10.45M |
| Sep 17, 2026 | $316.79 | $318.68 | $313.47 | $313.47 | +0.18% | 5.33M |
| Sep 16, 2026 | $310.18 | $318.50 | $308.68 | $312.90 | +1.91% | 4.53M |
| Sep 15, 2026 | $318.54 | $320.36 | $306.80 | $307.05 | -3.31% | 7.28M |
| Sep 14, 2026 | $315.20 | $318.46 | $312.08 | $317.56 | -1.88% | 5.15M |
| Sep 11, 2026 | $328.29 | $329.88 | $322.77 | $323.66 | -0.15% | 2.53M |
| Sep 10, 2026 | $322.36 | $327.50 | $321.80 | $324.15 | -0.39% | 3.46M |
| Sep 9, 2026 | $330.88 | $332.06 | $321.16 | $325.42 | -2.83% | 5.02M |
| Sep 8, 2026 | $338.11 | $342.73 | $332.04 | $334.91 | -0.66% | 3.06M |
| Sep 4, 2026 | $332.24 | $337.21 | $332.24 | $337.12 | +1.09% | 2.51M |
| Sep 3, 2026 | $331.55 | $334.44 | $329.32 | $333.48 | +1.21% | 2.65M |
| Sep 2, 2026 | $333.36 | $333.86 | $329.31 | $329.50 | -0.48% | 2.69M |
| Sep 1, 2026 | $333.71 | $336.25 | $329.51 | $331.09 | -1.38% | 3.03M |
| Aug 31, 2026 | $338.83 | $339.75 | $333.72 | $335.71 | -2.01% | 4.48M |
| Aug 28, 2026 | $345.09 | $345.63 | $341.27 | $342.58 | -0.04% | 2.54M |
| Aug 27, 2026 | $352.79 | $353.50 | $339.60 | $342.73 | -3.29% | 5.10M |
| Aug 26, 2026 | $351.78 | $356.39 | $350.00 | $354.39 | +1.39% | 3.04M |
| Aug 25, 2026 | $345.95 | $350.00 | $344.22 | $349.54 | +2.25% | 3.14M |
| Aug 24, 2026 | $346.59 | $348.49 | $340.54 | $341.84 | -1.87% | 2.67M |
| Aug 21, 2026 | $347.54 | $351.86 | $346.41 | $348.37 | +1.08% | 3.55M |
| Aug 20, 2026 | $353.09 | $354.50 | $343.56 | $344.64 | -3.25% | 6.06M |
| Aug 19, 2026 | $373.52 | $374.56 | $355.98 | $356.23 | -5.03% | 4.92M |
| Aug 18, 2026 | $366.89 | $375.58 | $365.00 | $375.09 | +1.53% | 4.93M |
| Aug 17, 2026 | $367.87 | $372.36 | $366.76 | $369.43 | +0.29% | 5.52M |
| Aug 14, 2026 | $362.50 | $368.69 | $361.51 | $368.38 | +2.15% | 2.97M |
| Aug 13, 2026 | $367.00 | $367.08 | $359.55 | $360.64 | -1.28% | 2.74M |
| Aug 12, 2026 | $369.79 | $370.20 | $363.24 | $365.33 | -0.74% | 2.18M |
| Aug 11, 2026 | $367.74 | $372.56 | $366.47 | $368.06 | — | 2.29M |
