GE Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	320.56	331.37	319.76	329.61	-	3.42%	2,398,807
Jun 10, 2026	329.49	330.57	318.25	318.71	318.71	-3.55%	3,730,599
Jun 9, 2026	324.65	331.31	320.02	330.44	330.44	2.61%	4,789,290
Jun 8, 2026	329.57	332.02	321.04	322.04	322.04	-1.82%	3,104,190
Jun 5, 2026	326.90	332.49	322.53	328.00	328.00	0.11%	3,907,465
Jun 4, 2026	316.67	329.46	316.25	327.65	327.65	4.13%	4,196,347
Jun 3, 2026	313.44	319.55	311.00	314.64	314.64	-0.97%	4,046,614
Jun 2, 2026	323.00	325.03	316.66	317.72	317.72	-2.12%	4,635,668
Jun 1, 2026	321.48	326.40	314.92	324.60	324.60	0.26%	4,552,254
May 29, 2026	319.33	325.92	316.58	323.76	323.76	0.92%	9,008,613
May 28, 2026	316.77	322.32	314.29	320.82	320.82	1.14%	4,976,348
May 27, 2026	314.30	320.48	311.95	317.21	317.21	0.86%	4,751,562
May 26, 2026	306.35	314.98	306.35	314.49	314.49	3.85%	4,974,329
May 22, 2026	303.25	306.30	300.25	302.84	302.84	0.36%	3,485,791
May 21, 2026	298.50	302.88	294.75	301.76	301.76	0.53%	4,824,545
May 20, 2026	289.00	300.45	286.18	300.17	300.17	5.22%	6,023,630
May 19, 2026	284.79	287.42	282.62	285.28	285.28	-0.25%	5,157,350
May 18, 2026	283.39	287.24	282.04	285.99	285.99	1.58%	4,646,729
May 15, 2026	287.49	288.31	281.31	281.53	281.53	-3.43%	5,022,486
May 14, 2026	295.03	297.85	289.08	291.54	291.54	-1.08%	4,686,235
May 13, 2026	295.97	298.40	291.31	294.71	294.71	-0.92%	4,219,931
May 12, 2026	299.72	300.91	293.30	297.45	297.45	-1.10%	4,393,309
May 11, 2026	296.03	303.07	292.85	300.77	300.77	1.22%	4,561,956
May 8, 2026	304.45	305.41	296.83	297.15	297.15	-1.81%	3,952,214
May 7, 2026	308.01	310.00	301.86	302.63	302.63	-1.05%	5,477,769
May 6, 2026	300.43	308.37	299.86	305.83	305.83	6.68%	9,168,303
May 5, 2026	282.48	290.66	281.61	286.68	286.68	2.20%	6,401,124
May 4, 2026	286.40	289.84	279.41	280.52	280.52	-2.09%	6,133,142
May 1, 2026	289.05	291.76	286.24	286.51	286.51	-1.18%	3,782,915
Apr 30, 2026	285.01	291.57	284.83	289.93	289.93	2.24%	7,603,441
Apr 29, 2026	287.21	289.94	279.59	283.57	283.57	-1.95%	9,819,435
Apr 28, 2026	283.37	289.41	280.55	289.20	289.20	1.63%	8,417,195
Apr 27, 2026	282.81	284.87	280.10	284.56	284.56	-0.01%	5,213,319
Apr 24, 2026	280.61	286.13	277.18	284.60	284.60	0.80%	9,672,326
Apr 23, 2026	276.49	282.94	273.36	282.34	282.34	2.19%	8,591,060
Apr 22, 2026	286.65	287.80	268.91	276.29	276.29	-3.64%	12,777,736
Apr 21, 2026	293.58	304.30	284.21	286.73	286.73	-5.56%	12,891,514
Apr 20, 2026	303.88	305.47	298.41	303.60	303.60	-0.17%	5,315,238
Apr 17, 2026	310.13	314.00	303.85	304.13	304.13	1.96%	7,733,130
Apr 16, 2026	313.57	313.95	297.86	298.29	298.29	-4.98%	7,373,302
Apr 15, 2026	316.44	318.58	311.40	313.93	313.93	-1.28%	3,993,675
Apr 14, 2026	315.01	319.14	313.02	318.00	318.00	1.96%	3,530,123
Apr 13, 2026	306.43	312.15	304.32	311.90	311.90	1.15%	3,811,524
Apr 10, 2026	313.08	313.47	306.42	308.35	308.35	-1.49%	3,685,075
Apr 9, 2026	306.00	315.05	304.15	313.02	313.02	1.61%	5,470,846
Apr 8, 2026	309.92	313.13	305.30	308.06	308.06	6.74%	6,432,947
Apr 7, 2026	285.50	290.10	283.12	288.60	288.60	-0.03%	5,280,523
Apr 6, 2026	280.55	288.79	278.57	288.69	288.69	2.68%	5,062,783
Apr 2, 2026	284.89	289.11	279.31	281.16	281.16	-3.94%	5,322,867
Apr 1, 2026	290.21	295.50	289.99	292.68	292.68	3.14%	5,242,540