GE Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	340.62	343.80	337.67	342.26	342.26	0.42%	6,855,057
Feb 26, 2026	342.61	343.98	334.81	340.84	340.84	-0.60%	4,333,520
Feb 25, 2026	345.61	348.48	338.66	342.89	342.89	-0.80%	5,010,215
Feb 24, 2026	337.98	346.80	330.72	345.64	345.64	1.96%	5,891,544
Feb 23, 2026	342.15	343.28	337.00	338.99	338.99	-1.23%	5,034,546
Feb 20, 2026	338.83	344.30	336.79	343.22	343.22	2.53%	5,034,458
Feb 19, 2026	328.04	335.88	325.57	334.74	334.74	1.57%	4,456,678
Feb 18, 2026	330.35	331.79	326.50	329.58	329.58	0.76%	3,988,870
Feb 17, 2026	315.00	330.40	314.50	327.08	327.08	3.70%	5,863,646
Feb 13, 2026	315.22	326.68	313.53	315.41	315.41	0.81%	4,393,744
Feb 12, 2026	317.78	324.88	311.66	312.89	312.89	-0.27%	6,163,884
Feb 11, 2026	319.45	321.78	312.76	313.73	313.73	-0.82%	5,241,143
Feb 10, 2026	316.94	320.07	315.88	316.33	316.33	-0.13%	4,610,611
Feb 9, 2026	321.04	324.49	316.39	316.74	316.74	-1.33%	4,706,435
Feb 6, 2026	310.69	323.18	310.22	321.00	321.00	4.78%	5,800,563
Feb 5, 2026	306.71	309.23	302.50	306.37	306.37	-0.64%	4,461,919
Feb 4, 2026	310.01	311.78	302.00	308.34	308.34	-0.51%	6,591,905
Feb 3, 2026	309.89	312.43	305.01	309.93	309.93	0.40%	4,588,112
Feb 2, 2026	305.60	309.66	301.02	308.71	308.71	0.63%	6,727,200
Jan 30, 2026	297.00	307.60	296.38	306.79	306.79	2.65%	7,427,797
Jan 29, 2026	293.30	299.19	290.33	298.86	298.86	2.18%	6,149,874
Jan 28, 2026	297.00	298.27	291.15	292.48	292.48	-1.68%	7,541,250
Jan 27, 2026	295.51	300.63	294.60	297.47	297.47	0.82%	7,452,194
Jan 26, 2026	293.00	298.73	290.44	295.06	295.06	0.40%	7,844,821
Jan 23, 2026	297.00	299.11	290.07	293.87	293.87	-0.38%	7,780,195
Jan 22, 2026	305.87	310.00	294.84	295.00	295.00	-7.38%	13,938,959
Jan 21, 2026	313.06	320.33	310.66	318.50	318.50	1.97%	9,783,856
Jan 20, 2026	321.75	323.88	309.66	312.34	312.34	-3.93%	10,372,231
Jan 16, 2026	321.72	325.55	318.70	325.12	325.12	1.62%	4,109,715
Jan 15, 2026	320.59	324.45	317.95	319.94	319.94	0.33%	4,044,898
Jan 14, 2026	324.82	326.30	316.36	318.88	318.88	-2.55%	3,923,648
Jan 13, 2026	325.55	328.09	325.00	327.23	327.23	0.94%	2,783,918
Jan 12, 2026	320.20	324.54	319.41	324.17	324.17	0.80%	4,125,284
Jan 9, 2026	317.11	322.30	315.19	321.59	321.59	2.27%	3,508,038
Jan 8, 2026	330.15	330.15	310.27	314.44	314.44	-2.84%	5,771,678
Jan 7, 2026	328.42	330.26	322.95	323.64	323.64	-1.19%	4,656,839
Jan 6, 2026	325.92	332.79	321.46	327.54	327.54	0.99%	4,324,700
Jan 5, 2026	323.82	329.43	323.42	324.32	324.32	1.11%	5,628,233
Jan 2, 2026	309.75	320.98	308.66	320.75	320.75	4.13%	4,340,116
Dec 31, 2025	312.14	313.36	307.87	308.03	308.03	-1.21%	2,555,712
Dec 30, 2025	311.94	312.93	310.56	311.79	311.79	0.07%	3,155,121
Dec 29, 2025	313.34	314.00	311.25	311.58	311.58	-1.13%	2,773,193
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