GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
311.79
+0.21 (0.07%)
At close: Dec 30, 2025, 4:00 PM EST
311.33
-0.46 (-0.15%)
After-hours: Dec 30, 2025, 7:59 PM EST
GE Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 311.94 | 312.93 | 310.56 | 311.79 | 311.79 | 0.07% | 2,734,545 |
| Dec 29, 2025 | 313.34 | 314.00 | 311.25 | 311.58 | 311.58 | -1.13% | 2,391,209 |
| Dec 26, 2025 | 316.60 | 318.07 | 314.54 | 315.14 | 314.78 | -0.51% | 1,882,335 |
| Dec 24, 2025 | 315.99 | 317.16 | 315.12 | 316.75 | 316.39 | 0.39% | 878,482 |
| Dec 23, 2025 | 315.00 | 317.75 | 314.17 | 315.53 | 315.17 | 0.25% | 2,724,952 |
| Dec 22, 2025 | 309.65 | 316.40 | 305.93 | 314.73 | 314.37 | 2.45% | 6,959,935 |
| Dec 19, 2025 | 304.23 | 308.43 | 303.64 | 307.21 | 306.86 | 1.83% | 8,856,416 |
| Dec 18, 2025 | 296.00 | 302.31 | 295.42 | 301.69 | 301.35 | 3.25% | 4,495,485 |
| Dec 17, 2025 | 299.12 | 301.23 | 291.62 | 292.18 | 291.85 | -2.19% | 3,802,530 |
| Dec 16, 2025 | 297.66 | 301.40 | 296.86 | 298.73 | 298.39 | -0.75% | 5,271,252 |
| Dec 15, 2025 | 300.00 | 308.06 | 299.91 | 300.98 | 300.64 | 0.39% | 6,808,632 |
| Dec 12, 2025 | 290.93 | 304.01 | 290.70 | 299.81 | 299.47 | 3.95% | 9,381,869 |
| Dec 11, 2025 | 282.08 | 289.36 | 279.64 | 288.42 | 288.09 | 1.70% | 5,971,450 |
| Dec 10, 2025 | 285.45 | 285.88 | 281.31 | 283.60 | 283.28 | -0.60% | 5,807,431 |
| Dec 9, 2025 | 287.20 | 290.45 | 284.77 | 285.31 | 284.98 | -0.65% | 3,553,394 |
| Dec 8, 2025 | 285.00 | 288.84 | 283.30 | 287.19 | 286.86 | 1.14% | 4,333,230 |
| Dec 5, 2025 | 291.67 | 293.28 | 282.15 | 283.94 | 283.62 | -2.71% | 5,220,332 |
| Dec 4, 2025 | 288.85 | 294.54 | 287.66 | 291.86 | 291.53 | 1.17% | 4,195,268 |
| Dec 3, 2025 | 288.04 | 289.35 | 284.50 | 288.49 | 288.16 | -0.29% | 4,059,464 |
| Dec 2, 2025 | 290.80 | 292.00 | 288.46 | 289.32 | 288.99 | 0.30% | 4,255,794 |
| Dec 1, 2025 | 295.75 | 296.40 | 288.03 | 288.45 | 288.12 | -3.35% | 3,756,306 |
| Nov 28, 2025 | 297.01 | 298.68 | 295.26 | 298.45 | 298.11 | 0.62% | 1,376,364 |
| Nov 26, 2025 | 295.21 | 298.61 | 293.46 | 296.62 | 296.28 | 1.08% | 4,113,717 |
| Nov 25, 2025 | 294.49 | 295.98 | 286.21 | 293.44 | 293.10 | -0.21% | 4,693,125 |
| Nov 24, 2025 | 289.48 | 294.82 | 287.37 | 294.05 | 293.71 | 2.30% | 11,909,236 |
| Nov 21, 2025 | 290.62 | 291.71 | 284.04 | 287.44 | 287.11 | -1.09% | 5,604,065 |
| Nov 20, 2025 | 305.40 | 307.08 | 290.48 | 290.62 | 290.29 | -3.39% | 3,733,892 |
| Nov 19, 2025 | 295.86 | 301.67 | 295.50 | 300.82 | 300.48 | 1.62% | 2,952,617 |
| Nov 18, 2025 | 295.83 | 301.08 | 293.75 | 296.01 | 295.67 | -1.37% | 4,053,990 |
| Nov 17, 2025 | 306.82 | 308.82 | 298.55 | 300.13 | 299.79 | -1.54% | 3,076,580 |
| Nov 14, 2025 | 300.97 | 306.80 | 296.25 | 304.82 | 304.47 | 0.21% | 2,803,395 |
| Nov 13, 2025 | 309.98 | 311.38 | 302.58 | 304.17 | 303.82 | -1.57% | 4,153,318 |
| Nov 12, 2025 | 310.78 | 312.45 | 302.00 | 309.02 | 308.67 | -0.55% | 3,884,528 |
| Nov 11, 2025 | 310.50 | 312.72 | 307.05 | 310.72 | 310.37 | -0.39% | 2,682,215 |
| Nov 10, 2025 | 309.94 | 313.76 | 308.92 | 311.94 | 311.58 | 1.52% | 3,716,420 |
| Nov 7, 2025 | 304.03 | 308.92 | 297.70 | 307.27 | 306.92 | 0.66% | 4,766,822 |
| Nov 6, 2025 | 303.73 | 308.03 | 301.44 | 305.27 | 304.92 | 0.05% | 3,467,788 |
| Nov 5, 2025 | 303.45 | 308.54 | 302.50 | 305.11 | 304.76 | 0.30% | 4,711,115 |
| Nov 4, 2025 | 305.82 | 309.23 | 303.07 | 304.20 | 303.85 | -1.43% | 3,938,190 |
| Nov 3, 2025 | 309.10 | 311.69 | 306.28 | 308.62 | 308.27 | -0.11% | 3,297,625 |
| Oct 31, 2025 | 311.74 | 314.92 | 307.18 | 308.95 | 308.60 | -0.58% | 4,024,146 |
| Oct 30, 2025 | 310.41 | 314.84 | 308.50 | 310.75 | 310.40 | -1.12% | 3,781,975 |
| Oct 29, 2025 | 310.00 | 315.12 | 309.02 | 314.28 | 313.92 | 1.45% | 3,596,846 |
| Oct 28, 2025 | 312.10 | 316.67 | 309.45 | 309.79 | 309.44 | -0.97% | 3,058,121 |
| Oct 27, 2025 | 307.49 | 313.33 | 304.50 | 312.84 | 312.48 | 2.95% | 4,244,406 |
| Oct 24, 2025 | 309.19 | 310.30 | 303.57 | 303.87 | 303.52 | -0.82% | 3,586,816 |
| Oct 23, 2025 | 299.15 | 307.09 | 298.68 | 306.39 | 306.04 | 2.85% | 3,090,967 |
| Oct 22, 2025 | 307.60 | 309.00 | 294.80 | 297.89 | 297.55 | -2.85% | 5,212,223 |
| Oct 21, 2025 | 307.30 | 316.53 | 303.03 | 306.63 | 306.28 | 1.31% | 6,726,559 |
| Oct 20, 2025 | 303.86 | 305.43 | 301.67 | 302.68 | 302.33 | 0.85% | 5,058,691 |