GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
301.09
-11.96 (-3.82%)
Oct 30, 2026, 3:13 PM EDT - Market open
GE Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 309.85 | 312.94 | 299.98 | 301.09 | 301.09 | -3.82% | 2,483,414 |
| Oct 29, 2026 | 302.81 | 314.00 | 301.62 | 313.05 | 313.05 | 3.96% | 5,824,433 |
| Oct 28, 2026 | 299.65 | 304.47 | 295.97 | 301.13 | 301.13 | 1.17% | 5,714,352 |
| Oct 27, 2026 | 291.21 | 299.08 | 288.54 | 297.66 | 297.66 | 3.20% | 6,894,146 |
| Oct 26, 2026 | 287.01 | 290.69 | 284.57 | 288.43 | 288.43 | 0.98% | 6,688,075 |
| Oct 23, 2026 | 284.95 | 287.98 | 278.37 | 285.64 | 285.64 | -2.69% | 6,519,689 |
| Oct 22, 2026 | 293.20 | 294.40 | 285.51 | 293.54 | 293.54 | -0.79% | 6,377,312 |
| Oct 21, 2026 | 302.48 | 308.69 | 293.51 | 295.88 | 295.88 | -1.33% | 7,458,769 |
| Oct 20, 2026 | 302.23 | 307.36 | 294.22 | 299.87 | 299.87 | -3.67% | 9,225,853 |
| Oct 19, 2026 | 313.21 | 315.34 | 310.64 | 311.28 | 311.28 | -0.81% | 5,065,386 |
| Oct 16, 2026 | 314.79 | 321.17 | 313.20 | 313.83 | 313.83 | 0.59% | 4,205,896 |
| Oct 15, 2026 | 308.80 | 312.18 | 304.09 | 312.00 | 312.00 | 1.62% | 3,810,394 |
| Oct 14, 2026 | 307.73 | 311.27 | 305.09 | 307.02 | 307.02 | -0.20% | 3,303,617 |
| Oct 13, 2026 | 308.00 | 309.98 | 305.20 | 307.63 | 307.63 | -0.33% | 4,516,899 |
| Oct 12, 2026 | 307.78 | 311.73 | 307.65 | 308.64 | 308.64 | 0.14% | 2,433,427 |
| Oct 9, 2026 | 306.29 | 308.61 | 303.52 | 308.20 | 308.20 | 0.84% | 2,951,508 |
| Oct 8, 2026 | 299.98 | 306.56 | 296.61 | 305.62 | 305.62 | 0.66% | 6,392,060 |
| Oct 7, 2026 | 305.51 | 308.55 | 302.98 | 303.62 | 303.62 | -1.86% | 3,915,794 |
| Oct 6, 2026 | 306.50 | 310.85 | 304.00 | 309.39 | 309.39 | 1.00% | 3,517,968 |
| Oct 5, 2026 | 309.13 | 309.68 | 305.36 | 306.34 | 306.34 | -0.89% | 5,415,164 |
| Oct 2, 2026 | 316.50 | 318.50 | 308.19 | 309.56 | 309.09 | -0.91% | 4,165,982 |
| Oct 1, 2026 | 310.19 | 315.50 | 309.60 | 312.39 | 311.92 | 0.03% | 3,440,623 |
| Sep 30, 2026 | 317.89 | 317.91 | 312.25 | 312.29 | 311.82 | -1.76% | 4,187,564 |
| Sep 29, 2026 | 318.87 | 324.08 | 316.58 | 317.89 | 317.41 | -0.11% | 3,731,848 |
| Sep 28, 2026 | 321.46 | 323.00 | 315.24 | 318.24 | 317.76 | -2.71% | 4,173,597 |
| Sep 25, 2026 | 321.90 | 329.17 | 319.64 | 327.09 | 326.59 | 2.29% | 4,290,467 |
| Sep 24, 2026 | 317.54 | 323.17 | 315.48 | 319.78 | 319.29 | -0.01% | 3,728,012 |
| Sep 23, 2026 | 318.40 | 325.92 | 317.62 | 319.80 | 319.31 | 0.18% | 4,354,717 |
| Sep 22, 2026 | 322.33 | 322.50 | 314.36 | 319.22 | 318.74 | 0.07% | 3,402,151 |
| Sep 21, 2026 | 317.54 | 322.14 | 313.81 | 319.01 | 318.53 | 1.51% | 3,799,557 |
| Sep 18, 2026 | 313.63 | 314.53 | 309.62 | 314.27 | 313.79 | 0.26% | 10,448,530 |
| Sep 17, 2026 | 316.79 | 318.68 | 313.47 | 313.47 | 312.99 | 0.18% | 5,330,008 |
| Sep 16, 2026 | 310.18 | 318.50 | 308.68 | 312.90 | 312.42 | 1.91% | 4,526,944 |
| Sep 15, 2026 | 318.54 | 320.36 | 306.80 | 307.05 | 306.58 | -3.31% | 7,275,224 |
| Sep 14, 2026 | 315.20 | 318.46 | 312.08 | 317.56 | 317.08 | -1.88% | 5,146,701 |
| Sep 11, 2026 | 328.29 | 329.88 | 322.77 | 323.66 | 323.17 | -0.15% | 2,528,693 |
| Sep 10, 2026 | 322.36 | 327.50 | 321.80 | 324.15 | 323.66 | -0.39% | 3,464,507 |
| Sep 9, 2026 | 330.88 | 332.06 | 321.16 | 325.42 | 324.93 | -2.83% | 5,021,863 |
| Sep 8, 2026 | 338.11 | 342.73 | 332.04 | 334.91 | 334.40 | -0.66% | 3,062,819 |
| Sep 4, 2026 | 332.24 | 337.21 | 332.24 | 337.12 | 336.61 | 1.09% | 2,511,828 |
| Sep 3, 2026 | 331.55 | 334.44 | 329.32 | 333.48 | 332.97 | 1.21% | 2,653,675 |
| Sep 2, 2026 | 333.36 | 333.86 | 329.31 | 329.50 | 329.00 | -0.48% | 2,691,978 |
| Sep 1, 2026 | 333.71 | 336.25 | 329.51 | 331.09 | 330.59 | -1.38% | 3,027,850 |
| Aug 31, 2026 | 338.83 | 339.75 | 333.72 | 335.71 | 335.20 | -2.01% | 4,477,086 |
| Aug 28, 2026 | 345.09 | 345.63 | 341.27 | 342.58 | 342.06 | -0.04% | 2,537,469 |
| Aug 27, 2026 | 352.79 | 353.50 | 339.60 | 342.73 | 342.21 | -3.29% | 5,096,588 |
| Aug 26, 2026 | 351.78 | 356.39 | 350.00 | 354.39 | 353.85 | 1.39% | 3,038,648 |
| Aug 25, 2026 | 345.95 | 350.00 | 344.22 | 349.54 | 349.01 | 2.25% | 3,135,495 |
| Aug 24, 2026 | 346.59 | 348.49 | 340.54 | 341.84 | 341.32 | -1.87% | 2,665,591 |
| Aug 21, 2026 | 347.54 | 351.86 | 346.41 | 348.37 | 347.84 | 1.08% | 3,549,169 |