GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
325.12
+5.18 (1.62%)
At close: Jan 16, 2026, 4:00 PM EST
325.82
+0.70 (0.22%)
After-hours: Jan 16, 2026, 7:59 PM EST
GE Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |