GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
314.27
+0.80 (0.26%)
At close: Sep 18, 2026, 4:00 PM EDT
314.35
+0.08 (0.03%)
After-hours: Sep 18, 2026, 7:58 PM EDT
GE Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 313.63 | 314.53 | 309.62 | 314.27 | 314.27 | 0.26% | 10,034,504 |
| Sep 17, 2026 | 316.79 | 318.68 | 313.47 | 313.47 | 313.47 | 0.18% | 5,043,254 |
| Sep 16, 2026 | 310.18 | 318.50 | 308.68 | 312.90 | 312.90 | 1.91% | 4,505,046 |
| Sep 15, 2026 | 318.54 | 320.36 | 306.80 | 307.05 | 307.05 | -3.31% | 7,212,481 |
| Sep 14, 2026 | 315.20 | 318.46 | 312.08 | 317.56 | 317.56 | -1.88% | 4,892,059 |
| Sep 11, 2026 | 328.29 | 329.88 | 322.77 | 323.66 | 323.66 | -0.15% | 2,508,728 |
| Sep 10, 2026 | 322.36 | 327.50 | 321.80 | 324.15 | 324.15 | -0.39% | 3,454,309 |
| Sep 9, 2026 | 330.88 | 332.06 | 321.16 | 325.42 | 325.42 | -2.83% | 4,998,751 |
| Sep 8, 2026 | 338.11 | 342.73 | 332.04 | 334.91 | 334.91 | -0.66% | 3,057,932 |
| Sep 4, 2026 | 332.24 | 337.21 | 332.24 | 337.12 | 337.12 | 1.09% | 2,443,341 |
| Sep 3, 2026 | 331.55 | 334.44 | 329.32 | 333.48 | 333.48 | 1.21% | 2,625,693 |
| Sep 2, 2026 | 333.36 | 333.86 | 329.31 | 329.50 | 329.50 | -0.48% | 2,683,439 |
| Sep 1, 2026 | 333.71 | 336.25 | 329.51 | 331.09 | 331.09 | -1.38% | 2,932,937 |
| Aug 31, 2026 | 338.83 | 339.75 | 333.72 | 335.71 | 335.71 | -2.01% | 4,334,416 |
| Aug 28, 2026 | 345.09 | 345.63 | 341.27 | 342.58 | 342.58 | -0.04% | 2,534,147 |
| Aug 27, 2026 | 352.79 | 353.50 | 339.60 | 342.73 | 342.73 | -3.29% | 4,776,142 |
| Aug 26, 2026 | 351.78 | 356.39 | 350.00 | 354.39 | 354.39 | 1.39% | 3,033,243 |
| Aug 25, 2026 | 345.95 | 350.00 | 344.22 | 349.54 | 349.54 | 2.25% | 3,132,180 |
| Aug 24, 2026 | 346.59 | 348.49 | 340.54 | 341.84 | 341.84 | -1.87% | 2,649,041 |
| Aug 21, 2026 | 347.54 | 351.86 | 346.41 | 348.37 | 348.37 | 1.08% | 3,543,783 |
| Aug 20, 2026 | 353.09 | 354.50 | 343.56 | 344.64 | 344.64 | -3.25% | 5,343,130 |
| Aug 19, 2026 | 373.52 | 374.56 | 355.98 | 356.23 | 356.23 | -5.03% | 4,733,732 |
| Aug 18, 2026 | 366.89 | 375.58 | 365.00 | 375.09 | 375.09 | 1.53% | 4,924,412 |
| Aug 17, 2026 | 367.87 | 372.36 | 366.76 | 369.43 | 369.43 | 0.29% | 5,385,944 |
| Aug 14, 2026 | 362.50 | 368.69 | 361.51 | 368.38 | 368.38 | 2.15% | 2,922,470 |
| Aug 13, 2026 | 367.00 | 367.08 | 359.55 | 360.64 | 360.64 | -1.28% | 2,684,954 |
| Aug 12, 2026 | 369.79 | 370.20 | 363.24 | 365.33 | 365.33 | -0.74% | 2,128,682 |
| Aug 11, 2026 | 367.74 | 372.56 | 366.47 | 368.06 | 368.06 | 0.37% | 2,267,765 |
| Aug 10, 2026 | 371.52 | 372.26 | 364.84 | 366.70 | 366.70 | -0.91% | 2,944,275 |
| Aug 7, 2026 | 376.39 | 377.81 | 368.44 | 370.08 | 370.08 | -1.19% | 2,497,624 |
| Aug 6, 2026 | 383.97 | 388.84 | 372.79 | 374.55 | 374.55 | -1.75% | 3,173,253 |
| Aug 5, 2026 | 379.34 | 384.51 | 378.74 | 381.22 | 381.22 | 1.04% | 3,125,242 |
| Aug 4, 2026 | 374.52 | 378.85 | 368.60 | 377.28 | 377.28 | 2.26% | 4,013,394 |
| Aug 3, 2026 | 363.79 | 369.95 | 360.97 | 368.93 | 368.93 | 2.46% | 3,334,404 |
| Jul 31, 2026 | 356.24 | 362.42 | 353.78 | 360.07 | 360.07 | 1.42% | 3,044,301 |
| Jul 30, 2026 | 354.75 | 356.62 | 347.66 | 355.04 | 355.04 | 1.26% | 3,183,507 |
| Jul 29, 2026 | 362.70 | 362.70 | 348.84 | 350.63 | 350.63 | -3.56% | 3,622,920 |
| Jul 28, 2026 | 364.58 | 366.77 | 358.19 | 363.59 | 363.59 | 0.55% | 3,580,901 |
| Jul 27, 2026 | 359.86 | 365.50 | 356.06 | 361.61 | 361.61 | 2.23% | 3,836,161 |
| Jul 24, 2026 | 350.24 | 359.99 | 350.20 | 353.73 | 353.73 | 1.36% | 2,954,832 |
| Jul 23, 2026 | 340.00 | 349.72 | 338.60 | 349.00 | 349.00 | 2.29% | 3,737,464 |
| Jul 22, 2026 | 340.71 | 345.20 | 340.37 | 341.19 | 341.19 | 0.14% | 3,818,732 |
| Jul 21, 2026 | 345.00 | 346.25 | 340.01 | 340.70 | 340.70 | -0.18% | 3,911,875 |
| Jul 20, 2026 | 353.80 | 357.10 | 339.89 | 341.30 | 341.30 | -2.16% | 3,866,828 |
| Jul 17, 2026 | 346.99 | 357.06 | 343.02 | 348.83 | 348.83 | 0.90% | 5,592,600 |
| Jul 16, 2026 | 353.22 | 354.27 | 336.53 | 345.73 | 345.73 | -4.06% | 6,837,824 |
| Jul 15, 2026 | 355.60 | 360.63 | 353.35 | 360.35 | 360.35 | 1.87% | 5,384,759 |
| Jul 14, 2026 | 355.01 | 359.20 | 352.57 | 353.73 | 353.73 | 0.09% | 3,880,938 |
| Jul 13, 2026 | 356.17 | 358.70 | 352.03 | 353.42 | 353.42 | -1.63% | 2,647,568 |
| Jul 10, 2026 | 356.81 | 360.69 | 353.75 | 359.27 | 359.27 | 0.06% | 2,255,407 |