GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
308.20
+2.58 (0.84%)
At close: Oct 9, 2026, 4:00 PM EDT
308.23
+0.03 (0.01%)
After-hours: Oct 9, 2026, 7:54 PM EDT
GE Aerospace Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 306.29 | 308.61 | 303.52 | 308.20 | 308.20 | 0.84% | 2,951,492 |
| Oct 8, 2026 | 299.98 | 306.56 | 296.61 | 305.62 | 305.62 | 0.66% | 5,598,920 |
| Oct 7, 2026 | 305.51 | 308.55 | 302.98 | 303.62 | 303.62 | -1.86% | 3,799,043 |
| Oct 6, 2026 | 306.50 | 310.85 | 304.00 | 309.39 | 309.39 | 1.00% | 3,423,731 |
| Oct 5, 2026 | 309.13 | 309.68 | 305.36 | 306.34 | 306.34 | -0.89% | 5,205,107 |
| 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 |
| Aug 20, 2026 | 353.09 | 354.50 | 343.56 | 344.64 | 344.12 | -3.25% | 6,056,101 |
| Aug 19, 2026 | 373.52 | 374.56 | 355.98 | 356.23 | 355.69 | -5.03% | 4,923,412 |
| Aug 18, 2026 | 366.89 | 375.58 | 365.00 | 375.09 | 374.52 | 1.53% | 4,927,917 |
| Aug 17, 2026 | 367.87 | 372.36 | 366.76 | 369.43 | 368.87 | 0.29% | 5,515,355 |
| Aug 14, 2026 | 362.50 | 368.69 | 361.51 | 368.38 | 367.82 | 2.15% | 2,966,205 |
| Aug 13, 2026 | 367.00 | 367.08 | 359.55 | 360.64 | 360.09 | -1.28% | 2,738,417 |
| Aug 12, 2026 | 369.79 | 370.20 | 363.24 | 365.33 | 364.78 | -0.74% | 2,180,808 |
| Aug 11, 2026 | 367.74 | 372.56 | 366.47 | 368.06 | 367.50 | 0.37% | 2,286,220 |
| Aug 10, 2026 | 371.52 | 372.26 | 364.84 | 366.70 | 366.14 | -0.91% | 3,092,284 |
| Aug 7, 2026 | 376.39 | 377.81 | 368.44 | 370.08 | 369.52 | -1.19% | 2,527,688 |
| Aug 6, 2026 | 383.97 | 388.84 | 372.79 | 374.55 | 373.98 | -1.75% | 3,552,935 |
| Aug 5, 2026 | 379.34 | 384.51 | 378.74 | 381.22 | 380.64 | 1.04% | 3,160,844 |
| Aug 4, 2026 | 374.52 | 378.85 | 368.60 | 377.28 | 376.71 | 2.26% | 4,183,138 |
| Aug 3, 2026 | 363.79 | 369.95 | 360.97 | 368.93 | 368.37 | 2.46% | 3,371,942 |
| Jul 31, 2026 | 356.24 | 362.42 | 353.78 | 360.07 | 359.52 | 1.42% | 3,151,327 |