GE Aerospace GE
NYSE · United States · Electronic Technology
$312.29-5.60 (-1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $312.29 | -1.76% | $317.89 | $317.91 | $312.25 | 4.19M |
| 2026-09-29 | $317.89 | -0.11% | $318.87 | $324.08 | $316.58 | 3.73M |
| 2026-09-28 | $318.24 | -2.71% | $321.46 | $323.00 | $315.24 | 4.17M |
| 2026-09-25 | $327.09 | +2.29% | $321.90 | $329.17 | $319.64 | 4.29M |
| 2026-09-24 | $319.78 | -0.01% | $317.54 | $323.17 | $315.48 | 3.73M |
| 2026-09-23 | $319.80 | +0.18% | $318.40 | $325.92 | $317.62 | 4.35M |
| 2026-09-22 | $319.22 | +0.07% | $322.33 | $322.50 | $314.36 | 3.40M |
| 2026-09-21 | $319.01 | +1.51% | $317.54 | $322.14 | $313.81 | 3.79M |
| 2026-09-18 | $314.27 | +0.26% | $313.63 | $314.53 | $309.62 | 10.44M |
| 2026-09-17 | $313.47 | +0.18% | $316.79 | $318.68 | $313.47 | 5.33M |
| 2026-09-16 | $312.90 | +1.91% | $310.18 | $318.50 | $308.68 | 4.52M |
| 2026-09-15 | $307.05 | -3.31% | $318.54 | $320.36 | $306.80 | 7.27M |
| 2026-09-14 | $317.56 | -1.88% | $315.20 | $318.46 | $312.08 | 5.15M |
| 2026-09-11 | $323.66 | -0.15% | $328.29 | $329.88 | $322.77 | 2.53M |
| 2026-09-10 | $324.15 | -0.39% | $322.36 | $327.50 | $321.80 | 3.46M |
| 2026-09-09 | $325.42 | -2.83% | $330.88 | $332.06 | $321.16 | 5.02M |
| 2026-09-08 | $334.91 | -0.66% | $338.11 | $342.73 | $332.04 | 3.06M |
| 2026-09-04 | $337.12 | +1.09% | $332.24 | $337.21 | $332.24 | 2.51M |
| 2026-09-03 | $333.48 | +1.21% | $331.55 | $334.44 | $329.32 | 2.65M |
| 2026-09-02 | $329.50 | -0.48% | $333.36 | $333.86 | $329.31 | 2.69M |
| 2026-09-01 | $331.09 | -1.38% | $333.71 | $336.25 | $329.51 | 3.03M |
| 2026-08-31 | $335.71 | -2.01% | $338.83 | $339.75 | $333.72 | 4.48M |
| 2026-08-28 | $342.58 | -0.04% | $345.09 | $345.63 | $341.27 | 2.54M |
| 2026-08-27 | $342.73 | -3.29% | $352.79 | $353.50 | $339.60 | 5.09M |
| 2026-08-26 | $354.39 | +1.39% | $351.78 | $356.39 | $350.00 | 3.04M |
| 2026-08-25 | $349.54 | +2.25% | $345.95 | $350.00 | $344.22 | 3.13M |
| 2026-08-24 | $341.84 | -1.87% | $346.59 | $348.49 | $340.54 | 2.66M |
| 2026-08-21 | $348.37 | +1.08% | $347.54 | $351.86 | $346.41 | 3.55M |
| 2026-08-20 | $344.64 | -3.25% | $353.09 | $354.50 | $343.56 | 6.06M |
| 2026-08-19 | $356.23 | -5.03% | $373.52 | $374.56 | $355.98 | 4.92M |
| 2026-08-18 | $375.09 | +1.53% | $366.89 | $375.58 | $365.00 | 4.93M |
| 2026-08-17 | $369.43 | +0.29% | $367.87 | $372.36 | $366.76 | 5.52M |
| 2026-08-14 | $368.38 | +2.15% | $362.50 | $368.69 | $361.51 | 2.97M |
| 2026-08-13 | $360.64 | -1.28% | $367.00 | $367.08 | $359.55 | 2.74M |
| 2026-08-12 | $365.33 | -0.74% | $369.79 | $370.20 | $363.24 | 2.18M |
| 2026-08-11 | $368.06 | +0.37% | $367.74 | $372.56 | $366.47 | 2.29M |
| 2026-08-10 | $366.70 | -0.91% | $371.52 | $372.26 | $364.84 | 3.09M |
| 2026-08-07 | $370.08 | -1.19% | $376.39 | $377.81 | $368.44 | 2.53M |
| 2026-08-06 | $374.55 | -1.75% | $383.97 | $388.84 | $372.79 | 3.55M |
| 2026-08-05 | $381.22 | +1.04% | $379.34 | $384.51 | $378.74 | 3.16M |
| 2026-08-04 | $377.28 | +2.26% | $374.52 | $378.85 | $368.60 | 4.18M |
| 2026-08-03 | $368.93 | +2.46% | $363.79 | $369.95 | $360.97 | 3.37M |
| 2026-07-31 | $360.07 | +1.42% | $356.24 | $362.42 | $353.78 | 3.15M |
| 2026-07-30 | $355.04 | +1.26% | $354.75 | $356.62 | $347.66 | 3.19M |
| 2026-07-29 | $350.63 | -3.56% | $362.70 | $362.70 | $348.84 | 3.72M |
| 2026-07-28 | $363.59 | +0.55% | $364.58 | $366.77 | $358.19 | 3.63M |
| 2026-07-27 | $361.61 | +2.23% | $359.86 | $365.50 | $356.06 | 3.84M |
| 2026-07-24 | $353.73 | +1.36% | $350.24 | $359.99 | $350.20 | 2.96M |
| 2026-07-23 | $349.00 | +2.29% | $340.00 | $349.72 | $338.60 | 3.82M |
| 2026-07-22 | $341.19 | +0.14% | $340.71 | $345.20 | $340.37 | 4.20M |
| 2026-07-21 | $340.70 | -0.18% | $345.00 | $346.25 | $340.01 | 3.94M |
| 2026-07-20 | $341.30 | -2.16% | $353.80 | $357.10 | $339.89 | 3.89M |
| 2026-07-17 | $348.83 | +0.90% | $346.99 | $357.06 | $343.02 | 5.60M |
| 2026-07-16 | $345.73 | -4.06% | $353.22 | $354.27 | $336.53 | 6.88M |
| 2026-07-15 | $360.35 | +1.87% | $355.60 | $360.63 | $353.35 | 5.43M |
| 2026-07-14 | $353.73 | +0.09% | $355.01 | $359.20 | $352.57 | 4.42M |
| 2026-07-13 | $353.42 | -1.63% | $356.17 | $358.70 | $352.03 | 2.67M |
| 2026-07-10 | $359.27 | +0.06% | $356.81 | $360.69 | $353.75 | 2.34M |
| 2026-07-09 | $359.04 | +0.85% | $361.59 | $362.26 | $357.87 | 3.05M |
| 2026-07-08 | $356.03 | -2.98% | $360.12 | $363.01 | $354.25 | 4.21M |
| 2026-07-07 | $366.98 | -3.09% | $377.40 | $377.90 | $363.63 | 4.26M |
| 2026-07-06 | $378.68 | +0.31% | $377.17 | $380.29 | $373.84 | 4.07M |
| 2026-07-02 | $377.52 | +0.69% | $379.79 | $382.97 | $374.37 | 3.27M |
| 2026-07-01 | $374.94 | +0.32% | $375.03 | $376.69 | $371.38 | 3.95M |
| 2026-06-30 | $373.73 | +0.01% | $374.61 | $376.82 | $368.74 | 4.89M |
| 2026-06-29 | $373.71 | +1.28% | $367.82 | $376.00 | $367.47 | 6.07M |
| 2026-06-26 | $369.00 | -0.64% | $368.40 | $371.44 | $363.82 | 8.36M |
| 2026-06-25 | $371.36 | +1.50% | $367.65 | $379.67 | $366.51 | 7.59M |
| 2026-06-24 | $365.88 | +2.64% | $356.84 | $369.25 | $355.66 | 6.45M |
| 2026-06-23 | $356.47 | +0.38% | $349.28 | $359.92 | $347.77 | 4.74M |
| 2026-06-22 | $355.12 | -0.70% | $357.64 | $361.28 | $354.54 | 5.43M |
| 2026-06-18 | $357.64 | +0.17% | $362.85 | $364.70 | $357.10 | 7.76M |
| 2026-06-17 | $357.03 | +1.51% | $352.11 | $362.33 | $350.00 | 5.03M |
| 2026-06-16 | $351.73 | +2.77% | $344.04 | $352.88 | $344.04 | 5.21M |
| 2026-06-15 | $342.26 | +2.08% | $343.45 | $348.90 | $341.96 | 5.25M |
| 2026-06-12 | $335.30 | +0.76% | $334.56 | $336.86 | $328.47 | 4.38M |
| 2026-06-11 | $332.76 | +4.41% | $320.56 | $332.92 | $319.76 | 4.45M |
| 2026-06-10 | $318.71 | -3.55% | $329.49 | $330.57 | $318.25 | 3.78M |
| 2026-06-09 | $330.44 | +2.61% | $324.65 | $331.31 | $320.02 | 4.83M |
| 2026-06-08 | $322.04 | -1.82% | $329.57 | $332.02 | $321.04 | 3.15M |
| 2026-06-05 | $328.00 | +0.11% | $326.90 | $332.49 | $322.53 | 3.95M |
| 2026-06-04 | $327.65 | +4.13% | $316.67 | $329.46 | $316.25 | 4.24M |
| 2026-06-03 | $314.64 | -0.97% | $313.44 | $319.55 | $311.00 | 4.13M |
| 2026-06-02 | $317.72 | -2.12% | $323.00 | $325.03 | $316.66 | 4.83M |
| 2026-06-01 | $324.60 | +0.26% | $321.48 | $326.40 | $314.92 | 4.63M |
| 2026-05-29 | $323.76 | +0.92% | $319.33 | $325.92 | $316.58 | 9.35M |
| 2026-05-28 | $320.82 | +1.14% | $316.77 | $322.32 | $314.29 | 5.02M |
| 2026-05-27 | $317.21 | +0.86% | $314.30 | $320.48 | $311.95 | 4.79M |
| 2026-05-26 | $314.49 | +3.85% | $306.35 | $314.98 | $306.35 | 5.08M |
| 2026-05-22 | $302.84 | +0.36% | $303.25 | $306.30 | $300.25 | 3.50M |