GE Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	375.03	376.69	371.38	374.94	374.94	0.32%	3,613,487
Jun 30, 2026	374.61	376.82	368.74	373.73	373.73	0.01%	4,417,475
Jun 29, 2026	367.82	376.00	367.47	373.71	373.71	1.28%	5,070,216
Jun 26, 2026	368.40	371.44	363.82	369.00	369.00	-0.64%	7,580,897
Jun 25, 2026	367.65	379.67	366.51	371.36	371.36	1.50%	7,263,345
Jun 24, 2026	356.84	369.25	355.66	365.88	365.88	2.64%	6,332,267
Jun 23, 2026	349.28	359.92	347.77	356.47	356.47	0.38%	4,658,917
Jun 22, 2026	357.64	361.28	354.54	355.12	355.12	-0.70%	5,426,729
Jun 18, 2026	362.85	364.70	357.10	357.64	357.64	0.17%	7,763,392
Jun 17, 2026	352.11	362.33	350.00	357.03	357.03	1.51%	5,029,381
Jun 16, 2026	344.04	352.88	344.04	351.73	351.73	2.77%	5,210,321
Jun 15, 2026	343.45	348.90	341.96	342.26	342.26	2.08%	5,252,659
Jun 12, 2026	334.56	336.86	328.47	335.30	335.30	0.76%	4,377,475
Jun 11, 2026	320.56	332.92	319.76	332.76	332.76	4.41%	4,451,191
Jun 10, 2026	329.49	330.57	318.25	318.71	318.71	-3.55%	3,777,766
Jun 9, 2026	324.65	331.31	320.02	330.44	330.44	2.61%	4,825,257
Jun 8, 2026	329.57	332.02	321.04	322.04	322.04	-1.82%	3,152,139
Jun 5, 2026	326.90	332.49	322.53	328.00	328.00	0.11%	3,951,484
Jun 4, 2026	316.67	329.46	316.25	327.65	327.65	4.13%	4,243,356
Jun 3, 2026	313.44	319.55	311.00	314.64	314.64	-0.97%	4,127,049
Jun 2, 2026	323.00	325.03	316.66	317.72	317.72	-2.12%	4,827,568
Jun 1, 2026	321.48	326.40	314.92	324.60	324.60	0.26%	4,633,490
May 29, 2026	319.33	325.92	316.58	323.76	323.76	0.92%	9,347,285
May 28, 2026	316.77	322.32	314.29	320.82	320.82	1.14%	5,025,514
May 27, 2026	314.30	320.48	311.95	317.21	317.21	0.86%	4,789,710
May 26, 2026	306.35	314.98	306.35	314.49	314.49	3.85%	5,088,367
May 22, 2026	303.25	306.30	300.25	302.84	302.84	0.36%	3,504,050
May 21, 2026	298.50	302.88	294.75	301.76	301.76	0.53%	4,928,288
May 20, 2026	289.00	300.45	286.18	300.17	300.17	5.22%	6,098,415
May 19, 2026	284.79	287.42	282.62	285.28	285.28	-0.25%	5,239,411
May 18, 2026	283.39	287.24	282.04	285.99	285.99	1.58%	4,696,219
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