GE Aerospace (GE)
NYSE: GE · Real-Time Price · USD
286.51
-3.42 (-1.18%)
At close: May 1, 2026, 4:00 PM EDT
286.75
+0.24 (0.08%)
After-hours: May 1, 2026, 5:20 PM EDT
GE Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 289.05 | 291.76 | 286.24 | 286.51 | 286.51 | -1.18% | 3,770,125 |
| Apr 30, 2026 | 285.01 | 291.57 | 284.83 | 289.93 | 289.93 | 2.24% | 7,580,695 |
| Apr 29, 2026 | 287.21 | 289.94 | 279.59 | 283.57 | 283.57 | -1.95% | 7,350,864 |
| Apr 28, 2026 | 283.37 | 289.41 | 280.55 | 289.20 | 289.20 | 1.63% | 8,052,414 |
| Apr 27, 2026 | 282.81 | 284.87 | 280.10 | 284.56 | 284.56 | -0.01% | 5,202,274 |
| Apr 24, 2026 | 280.61 | 286.13 | 277.18 | 284.60 | 284.60 | 0.80% | 9,576,342 |
| Apr 23, 2026 | 276.49 | 282.94 | 273.36 | 282.34 | 282.34 | 2.19% | 8,569,584 |
| Apr 22, 2026 | 286.65 | 287.80 | 268.91 | 276.29 | 276.29 | -3.64% | 12,719,030 |
| Apr 21, 2026 | 293.58 | 304.30 | 284.21 | 286.73 | 286.73 | -5.56% | 12,797,452 |
| Apr 20, 2026 | 303.88 | 305.47 | 298.41 | 303.60 | 303.60 | -0.17% | 5,300,052 |
| 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 |
| Mar 31, 2026 | 277.93 | 286.49 | 275.80 | 283.77 | 283.77 | 3.85% | 7,828,813 |
| Mar 30, 2026 | 284.07 | 284.71 | 270.79 | 273.25 | 273.25 | -3.38% | 8,598,559 |
| Mar 27, 2026 | 282.99 | 284.97 | 280.97 | 282.81 | 282.81 | -0.85% | 4,161,672 |
| Mar 26, 2026 | 291.58 | 294.02 | 282.68 | 285.24 | 285.24 | -3.82% | 5,890,836 |
| Mar 25, 2026 | 295.10 | 297.87 | 293.09 | 296.56 | 296.56 | 2.04% | 4,456,642 |
| Mar 24, 2026 | 287.71 | 292.52 | 285.30 | 290.63 | 290.63 | -0.31% | 5,028,225 |
| Mar 23, 2026 | 296.80 | 299.83 | 290.17 | 291.54 | 291.54 | 1.66% | 6,473,762 |
| Mar 20, 2026 | 290.00 | 293.43 | 282.29 | 286.79 | 286.79 | -1.65% | 10,192,382 |
| Mar 19, 2026 | 296.10 | 296.24 | 286.13 | 291.61 | 291.61 | -3.11% | 7,128,687 |
| Mar 18, 2026 | 302.82 | 304.97 | 300.18 | 300.96 | 300.96 | -0.37% | 3,942,421 |
| Mar 17, 2026 | 305.41 | 306.00 | 299.02 | 302.09 | 302.09 | -0.63% | 4,787,111 |
| Mar 16, 2026 | 303.77 | 305.70 | 300.15 | 304.00 | 304.00 | 1.44% | 6,327,212 |
| Mar 13, 2026 | 307.37 | 309.51 | 299.05 | 299.69 | 299.69 | -2.29% | 5,770,617 |
| Mar 12, 2026 | 318.64 | 318.64 | 301.13 | 306.70 | 306.70 | -5.67% | 8,007,163 |
| Mar 11, 2026 | 324.23 | 326.20 | 321.19 | 325.15 | 325.15 | -0.42% | 3,117,510 |
| Mar 10, 2026 | 322.26 | 331.88 | 320.55 | 326.52 | 326.52 | 1.43% | 4,146,722 |
| Mar 9, 2026 | 319.89 | 322.00 | 310.12 | 321.93 | 321.93 | -0.37% | 5,740,130 |
| Mar 6, 2026 | 323.67 | 324.54 | 317.61 | 323.11 | 322.64 | -1.19% | 4,676,994 |
| Mar 5, 2026 | 336.58 | 341.81 | 320.79 | 326.99 | 326.51 | -3.77% | 4,830,739 |
| Mar 4, 2026 | 336.55 | 340.25 | 333.42 | 339.81 | 339.32 | 1.70% | 3,920,830 |
| Mar 3, 2026 | 340.68 | 341.13 | 329.08 | 334.14 | 333.65 | -3.36% | 5,891,538 |
| Mar 2, 2026 | 341.45 | 347.20 | 335.33 | 345.74 | 345.24 | 1.02% | 3,981,183 |
| Feb 27, 2026 | 340.62 | 343.80 | 337.67 | 342.26 | 341.76 | 0.42% | 7,055,121 |
| Feb 26, 2026 | 342.61 | 343.98 | 334.81 | 340.84 | 340.34 | -0.60% | 4,722,408 |
| Feb 25, 2026 | 345.61 | 348.48 | 338.66 | 342.89 | 342.39 | -0.80% | 5,030,290 |
| Feb 24, 2026 | 337.98 | 346.80 | 330.72 | 345.64 | 345.14 | 1.96% | 6,171,867 |
| Feb 23, 2026 | 342.15 | 343.28 | 337.00 | 338.99 | 338.50 | -1.23% | 5,045,137 |
| Feb 20, 2026 | 338.83 | 344.30 | 336.79 | 343.22 | 342.72 | 2.53% | 5,035,362 |