GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
321.00
+14.63 (4.78%)
Feb 6, 2026, 4:00 PM EST - Market closed
GE Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 310.69 | 323.18 | 310.22 | 321.00 | 321.00 | 4.78% | 5,704,198 |
| Feb 5, 2026 | 306.71 | 309.23 | 302.50 | 306.37 | 306.37 | -0.64% | 4,406,558 |
| Feb 4, 2026 | 310.01 | 311.78 | 302.00 | 308.34 | 308.34 | -0.51% | 6,584,648 |
| Feb 3, 2026 | 309.89 | 312.43 | 305.01 | 309.93 | 309.93 | 0.40% | 4,580,171 |
| Feb 2, 2026 | 305.60 | 309.66 | 301.02 | 308.71 | 308.71 | 0.63% | 6,721,797 |
| Jan 30, 2026 | 297.00 | 307.60 | 296.38 | 306.79 | 306.79 | 2.65% | 6,809,830 |
| Jan 29, 2026 | 293.30 | 299.19 | 290.33 | 298.86 | 298.86 | 2.18% | 5,976,985 |
| Jan 28, 2026 | 297.00 | 298.27 | 291.15 | 292.48 | 292.48 | -1.68% | 7,295,271 |
| Jan 27, 2026 | 295.51 | 300.63 | 294.60 | 297.47 | 297.47 | 0.82% | 7,189,497 |
| Jan 26, 2026 | 293.00 | 298.73 | 290.44 | 295.06 | 295.06 | 0.40% | 7,822,265 |
| Jan 23, 2026 | 297.00 | 299.11 | 290.07 | 293.87 | 293.87 | -0.38% | 7,597,752 |
| Jan 22, 2026 | 305.87 | 310.00 | 294.84 | 295.00 | 295.00 | -7.38% | 13,778,244 |
| Jan 21, 2026 | 313.06 | 320.33 | 310.66 | 318.50 | 318.50 | 1.97% | 9,466,348 |
| Jan 20, 2026 | 321.75 | 323.88 | 309.66 | 312.34 | 312.34 | -3.93% | 10,192,363 |
| Jan 16, 2026 | 321.72 | 325.55 | 318.70 | 325.12 | 325.12 | 1.62% | 3,992,428 |
| Jan 15, 2026 | 320.59 | 324.45 | 317.95 | 319.94 | 319.94 | 0.33% | 3,924,246 |
| Jan 14, 2026 | 324.82 | 326.30 | 316.36 | 318.88 | 318.88 | -2.55% | 3,846,078 |
| Jan 13, 2026 | 325.55 | 328.09 | 325.00 | 327.23 | 327.23 | 0.94% | 2,707,474 |
| Jan 12, 2026 | 320.20 | 324.54 | 319.41 | 324.17 | 324.17 | 0.80% | 3,938,508 |
| Jan 9, 2026 | 317.11 | 322.30 | 315.19 | 321.59 | 321.59 | 2.27% | 3,358,117 |
| Jan 8, 2026 | 330.15 | 330.15 | 310.27 | 314.44 | 314.44 | -2.84% | 5,452,299 |
| Jan 7, 2026 | 328.42 | 330.26 | 322.95 | 323.64 | 323.64 | -1.19% | 4,307,558 |
| Jan 6, 2026 | 325.92 | 332.79 | 321.46 | 327.54 | 327.54 | 0.99% | 4,219,131 |
| Jan 5, 2026 | 323.82 | 329.43 | 323.42 | 324.32 | 324.32 | 1.11% | 5,553,669 |
| Jan 2, 2026 | 309.75 | 320.98 | 308.66 | 320.75 | 320.75 | 4.13% | 4,226,842 |
| Dec 31, 2025 | 312.14 | 313.36 | 307.87 | 308.03 | 308.03 | -1.21% | 2,424,231 |
| 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 |