GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
286.79
-4.82 (-1.65%)
At close: Mar 20, 2026, 4:00 PM EDT
289.60
+2.81 (0.98%)
After-hours: Mar 20, 2026, 7:59 PM EDT
GE Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 290.00 | 293.43 | 282.29 | 286.79 | 286.79 | -1.65% | 9,573,042 |
| Mar 19, 2026 | 296.10 | 296.24 | 286.13 | 291.61 | 291.61 | -3.11% | 7,102,305 |
| Mar 18, 2026 | 302.82 | 304.97 | 300.18 | 300.96 | 300.96 | -0.37% | 3,897,095 |
| Mar 17, 2026 | 305.41 | 306.00 | 299.02 | 302.09 | 302.09 | -0.63% | 4,782,684 |
| Mar 16, 2026 | 303.77 | 305.70 | 300.15 | 304.00 | 304.00 | 1.44% | 6,243,657 |
| Mar 13, 2026 | 307.37 | 309.51 | 299.05 | 299.69 | 299.69 | -2.29% | 5,730,733 |
| Mar 12, 2026 | 318.64 | 318.64 | 301.13 | 306.70 | 306.70 | -5.67% | 7,958,217 |
| Mar 11, 2026 | 324.23 | 326.20 | 321.19 | 325.15 | 325.15 | -0.42% | 2,872,314 |
| Mar 10, 2026 | 322.26 | 331.88 | 320.55 | 326.52 | 326.52 | 1.43% | 4,119,417 |
| Mar 9, 2026 | 319.89 | 322.00 | 310.12 | 321.93 | 321.93 | -0.37% | 5,603,229 |
| Mar 6, 2026 | 323.67 | 324.54 | 317.61 | 323.11 | 322.64 | -1.19% | 4,676,994 |
| Mar 5, 2026 | 336.58 | 341.81 | 320.79 | 326.99 | 326.51 | -3.77% | 4,830,739 |
| Mar 4, 2026 | 336.55 | 340.25 | 333.42 | 339.81 | 339.32 | 1.70% | 3,920,830 |
| Mar 3, 2026 | 340.68 | 341.13 | 329.08 | 334.14 | 333.65 | -3.36% | 5,891,538 |
| Mar 2, 2026 | 341.45 | 347.20 | 335.33 | 345.74 | 345.24 | 1.02% | 3,981,183 |
| Feb 27, 2026 | 340.62 | 343.80 | 337.67 | 342.26 | 341.76 | 0.42% | 7,055,121 |
| Feb 26, 2026 | 342.61 | 343.98 | 334.81 | 340.84 | 340.34 | -0.60% | 4,722,408 |
| Feb 25, 2026 | 345.61 | 348.48 | 338.66 | 342.89 | 342.39 | -0.80% | 5,030,290 |
| Feb 24, 2026 | 337.98 | 346.80 | 330.72 | 345.64 | 345.14 | 1.96% | 6,171,867 |
| Feb 23, 2026 | 342.15 | 343.28 | 337.00 | 338.99 | 338.50 | -1.23% | 5,045,137 |
| Feb 20, 2026 | 338.83 | 344.30 | 336.79 | 343.22 | 342.72 | 2.53% | 5,035,362 |
| Feb 19, 2026 | 328.04 | 335.88 | 325.57 | 334.74 | 334.25 | 1.57% | 4,456,678 |
| Feb 18, 2026 | 330.35 | 331.79 | 326.50 | 329.58 | 329.10 | 0.76% | 3,988,870 |
| Feb 17, 2026 | 315.00 | 330.40 | 314.50 | 327.08 | 326.60 | 3.70% | 5,863,646 |
| Feb 13, 2026 | 315.22 | 326.68 | 313.53 | 315.41 | 314.95 | 0.81% | 4,393,744 |
| Feb 12, 2026 | 317.78 | 324.88 | 311.66 | 312.89 | 312.43 | -0.27% | 6,163,884 |
| Feb 11, 2026 | 319.45 | 321.78 | 312.76 | 313.73 | 313.27 | -0.82% | 5,241,143 |
| Feb 10, 2026 | 316.94 | 320.07 | 315.88 | 316.33 | 315.87 | -0.13% | 4,610,611 |
| Feb 9, 2026 | 321.04 | 324.49 | 316.39 | 316.74 | 316.28 | -1.33% | 4,706,435 |
| Feb 6, 2026 | 310.69 | 323.18 | 310.22 | 321.00 | 320.53 | 4.78% | 5,800,563 |
| Feb 5, 2026 | 306.71 | 309.23 | 302.50 | 306.37 | 305.92 | -0.64% | 4,461,919 |
| Feb 4, 2026 | 310.01 | 311.78 | 302.00 | 308.34 | 307.89 | -0.51% | 6,591,905 |
| Feb 3, 2026 | 309.89 | 312.43 | 305.01 | 309.93 | 309.48 | 0.40% | 4,588,112 |
| Feb 2, 2026 | 305.60 | 309.66 | 301.02 | 308.71 | 308.26 | 0.63% | 6,727,200 |
| Jan 30, 2026 | 297.00 | 307.60 | 296.38 | 306.79 | 306.34 | 2.65% | 7,427,797 |
| Jan 29, 2026 | 293.30 | 299.19 | 290.33 | 298.86 | 298.43 | 2.18% | 6,149,874 |
| Jan 28, 2026 | 297.00 | 298.27 | 291.15 | 292.48 | 292.05 | -1.68% | 7,541,250 |
| Jan 27, 2026 | 295.51 | 300.63 | 294.60 | 297.47 | 297.04 | 0.82% | 7,452,194 |
| Jan 26, 2026 | 293.00 | 298.73 | 290.44 | 295.06 | 294.63 | 0.40% | 7,844,821 |
| Jan 23, 2026 | 297.00 | 299.11 | 290.07 | 293.87 | 293.44 | -0.38% | 7,780,195 |
| Jan 22, 2026 | 305.87 | 310.00 | 294.84 | 295.00 | 294.57 | -7.38% | 13,938,959 |
| Jan 21, 2026 | 313.06 | 320.33 | 310.66 | 318.50 | 318.04 | 1.97% | 9,783,856 |
| Jan 20, 2026 | 321.75 | 323.88 | 309.66 | 312.34 | 311.89 | -3.93% | 10,372,231 |
| Jan 16, 2026 | 321.72 | 325.55 | 318.70 | 325.12 | 324.65 | 1.62% | 4,109,715 |
| Jan 15, 2026 | 320.59 | 324.45 | 317.95 | 319.94 | 319.47 | 0.33% | 4,044,898 |
| Jan 14, 2026 | 324.82 | 326.30 | 316.36 | 318.88 | 318.42 | -2.55% | 3,923,648 |
| Jan 13, 2026 | 325.55 | 328.09 | 325.00 | 327.23 | 326.75 | 0.94% | 2,783,918 |
| Jan 12, 2026 | 320.20 | 324.54 | 319.41 | 324.17 | 323.70 | 0.80% | 4,125,284 |
| Jan 9, 2026 | 317.11 | 322.30 | 315.19 | 321.59 | 321.12 | 2.27% | 3,508,038 |
| Jan 8, 2026 | 330.15 | 330.15 | 310.27 | 314.44 | 313.98 | -2.84% | 5,771,678 |