GE Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	361.59	362.26	357.87	359.04	359.04	0.85%	2,923,928
Jul 8, 2026	360.12	363.01	354.25	356.03	356.03	-2.98%	4,132,218
Jul 7, 2026	377.40	377.90	363.63	366.98	366.98	-3.09%	4,155,298
Jul 6, 2026	377.17	380.29	373.84	378.68	378.68	0.43%	3,994,871
Jul 2, 2026	379.79	382.97	374.37	377.52	377.05	0.69%	3,275,341
Jul 1, 2026	375.03	376.69	371.38	374.94	374.47	0.32%	3,951,404
Jun 30, 2026	374.61	376.82	368.74	373.73	373.26	0.01%	4,887,485
Jun 29, 2026	367.82	376.00	367.47	373.71	373.24	1.28%	6,071,493
Jun 26, 2026	368.40	371.44	363.82	369.00	368.54	-0.64%	8,361,163
Jun 25, 2026	367.65	379.67	366.51	371.36	370.90	1.50%	7,592,286
Jun 24, 2026	356.84	369.25	355.66	365.88	365.42	2.64%	6,453,721
Jun 23, 2026	349.28	359.92	347.77	356.47	356.03	0.38%	4,735,236
Jun 22, 2026	357.64	361.28	354.54	355.12	354.68	-0.70%	5,426,729
Jun 18, 2026	362.85	364.70	357.10	357.64	357.19	0.17%	7,763,392
Jun 17, 2026	352.11	362.33	350.00	357.03	356.59	1.51%	5,029,381
Jun 16, 2026	344.04	352.88	344.04	351.73	351.29	2.77%	5,210,321
Jun 15, 2026	343.45	348.90	341.96	342.26	341.83	2.08%	5,252,659
Jun 12, 2026	334.56	336.86	328.47	335.30	334.88	0.76%	4,377,475
Jun 11, 2026	320.56	332.92	319.76	332.76	332.35	4.41%	4,451,191
Jun 10, 2026	329.49	330.57	318.25	318.71	318.31	-3.55%	3,777,766
Jun 9, 2026	324.65	331.31	320.02	330.44	330.03	2.61%	4,825,257
Jun 8, 2026	329.57	332.02	321.04	322.04	321.64	-1.82%	3,152,139
Jun 5, 2026	326.90	332.49	322.53	328.00	327.59	0.11%	3,951,484
Jun 4, 2026	316.67	329.46	316.25	327.65	327.24	4.13%	4,243,356
Jun 3, 2026	313.44	319.55	311.00	314.64	314.25	-0.97%	4,127,049
Jun 2, 2026	323.00	325.03	316.66	317.72	317.32	-2.12%	4,827,568
Jun 1, 2026	321.48	326.40	314.92	324.60	324.20	0.26%	4,633,490
May 29, 2026	319.33	325.92	316.58	323.76	323.36	0.92%	9,347,285
May 28, 2026	316.77	322.32	314.29	320.82	320.42	1.14%	5,025,514
May 27, 2026	314.30	320.48	311.95	317.21	316.82	0.86%	4,789,710
May 26, 2026	306.35	314.98	306.35	314.49	314.10	3.85%	5,088,367
May 22, 2026	303.25	306.30	300.25	302.84	302.46	0.36%	3,504,050
May 21, 2026	298.50	302.88	294.75	301.76	301.38	0.53%	4,928,288
May 20, 2026	289.00	300.45	286.18	300.17	299.80	5.22%	6,098,415
May 19, 2026	284.79	287.42	282.62	285.28	284.92	-0.25%	5,239,411
May 18, 2026	283.39	287.24	282.04	285.99	285.63	1.58%	4,696,219
May 15, 2026	287.49	288.31	281.31	281.53	281.18	-3.43%	5,022,486
May 14, 2026	295.03	297.85	289.08	291.54	291.18	-1.08%	4,686,235
May 13, 2026	295.97	298.40	291.31	294.71	294.34	-0.92%	4,219,931
May 12, 2026	299.72	300.91	293.30	297.45	297.08	-1.10%	4,393,309
May 11, 2026	296.03	303.07	292.85	300.77	300.40	1.22%	4,561,956
May 8, 2026	304.45	305.41	296.83	297.15	296.78	-1.81%	3,952,214