GE Aerospace
GE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.37% | 2.29M |
| Aug 10, 2026 | $371.52 | $372.26 | $364.84 | $366.70 | -0.91% | 3.09M |
| Aug 7, 2026 | $376.39 | $377.81 | $368.44 | $370.08 | -1.19% | 2.53M |
| Aug 6, 2026 | $383.97 | $388.84 | $372.79 | $374.55 | -1.75% | 3.55M |
| Aug 5, 2026 | $379.34 | $384.51 | $378.74 | $381.22 | +1.04% | 3.16M |
| Aug 4, 2026 | $374.52 | $378.85 | $368.60 | $377.28 | +2.26% | 4.18M |
| Aug 3, 2026 | $363.79 | $369.95 | $360.97 | $368.93 | +2.46% | 3.37M |
| Jul 31, 2026 | $356.24 | $362.42 | $353.78 | $360.07 | +1.42% | 3.15M |
| Jul 30, 2026 | $354.75 | $356.62 | $347.66 | $355.04 | +1.26% | 3.19M |
| Jul 29, 2026 | $362.70 | $362.70 | $348.84 | $350.63 | -3.56% | 3.73M |
| Jul 28, 2026 | $364.58 | $366.77 | $358.19 | $363.59 | +0.55% | 3.63M |
| Jul 27, 2026 | $359.86 | $365.50 | $356.06 | $361.61 | +2.23% | 3.84M |
| Jul 24, 2026 | $350.24 | $359.99 | $350.20 | $353.73 | +1.36% | 2.96M |
| Jul 23, 2026 | $340.00 | $349.72 | $338.60 | $349.00 | +2.29% | 3.82M |
| Jul 22, 2026 | $340.71 | $345.20 | $340.37 | $341.19 | +0.14% | 4.20M |
| Jul 21, 2026 | $345.00 | $346.25 | $340.01 | $340.70 | -0.18% | 3.94M |
| Jul 20, 2026 | $353.80 | $357.10 | $339.89 | $341.30 | -2.16% | 3.89M |
| Jul 17, 2026 | $346.99 | $357.06 | $343.02 | $348.83 | +0.90% | 5.60M |
| Jul 16, 2026 | $353.22 | $354.27 | $336.53 | $345.73 | -4.06% | 6.88M |
| Jul 15, 2026 | $355.60 | $360.63 | $353.35 | $360.35 | +1.87% | 5.43M |
| Jul 14, 2026 | $355.01 | $359.20 | $352.57 | $353.73 | +0.09% | 4.42M |
| Jul 13, 2026 | $356.17 | $358.70 | $352.03 | $353.42 | -1.63% | 2.67M |
| Jul 10, 2026 | $356.81 | $360.69 | $353.75 | $359.27 | +0.06% | 2.34M |
| Jul 9, 2026 | $361.59 | $362.26 | $357.87 | $359.04 | +0.85% | 3.05M |
| Jul 8, 2026 | $360.12 | $363.01 | $354.25 | $356.03 | -2.98% | 4.21M |
| Jul 7, 2026 | $377.40 | $377.90 | $363.63 | $366.98 | -3.09% | 4.26M |
| Jul 6, 2026 | $377.17 | $380.29 | $373.84 | $378.68 | +0.31% | 4.07M |
| Jul 2, 2026 | $379.79 | $382.97 | $374.37 | $377.52 | +0.69% | 3.28M |
| Jul 1, 2026 | $375.03 | $376.69 | $371.38 | $374.94 | +0.32% | 3.95M |
| Jun 30, 2026 | $374.61 | $376.82 | $368.74 | $373.73 | +0.01% | 4.89M |
| Jun 29, 2026 | $367.82 | $376.00 | $367.47 | $373.71 | +1.28% | 6.07M |
| Jun 26, 2026 | $368.40 | $371.44 | $363.82 | $369.00 | -0.64% | 8.36M |
| Jun 25, 2026 | $367.65 | $379.67 | $366.51 | $371.36 | +1.50% | 7.59M |
| Jun 24, 2026 | $356.84 | $369.25 | $355.66 | $365.88 | +2.64% | 6.45M |
| Jun 23, 2026 | $349.28 | $359.92 | $347.77 | $356.47 | +0.38% | 4.74M |
| Jun 22, 2026 | $357.64 | $361.28 | $354.54 | $355.12 | -0.70% | 5.43M |
| Jun 18, 2026 | $362.85 | $364.70 | $357.10 | $357.64 | — | 7.76M |
