GE Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	371.52	372.26	364.84	366.70	366.70	-0.91%	2,944,275
Aug 7, 2026	376.39	377.81	368.44	370.08	370.08	-1.19%	2,497,624
Aug 6, 2026	383.97	388.84	372.79	374.55	374.55	-1.75%	3,173,253
Aug 5, 2026	379.34	384.51	378.74	381.22	381.22	1.04%	3,125,242
Aug 4, 2026	374.52	378.85	368.60	377.28	377.28	2.26%	4,013,394
Aug 3, 2026	363.79	369.95	360.97	368.93	368.93	2.46%	3,334,404
Jul 31, 2026	356.24	362.42	353.78	360.07	360.07	1.42%	3,044,301
Jul 30, 2026	354.75	356.62	347.66	355.04	355.04	1.26%	3,183,507
Jul 29, 2026	362.70	362.70	348.84	350.63	350.63	-3.56%	3,622,920
Jul 28, 2026	364.58	366.77	358.19	363.59	363.59	0.55%	3,580,901
Jul 27, 2026	359.86	365.50	356.06	361.61	361.61	2.23%	3,836,161
Jul 24, 2026	350.24	359.99	350.20	353.73	353.73	1.36%	2,954,832
Jul 23, 2026	340.00	349.72	338.60	349.00	349.00	2.29%	3,737,464
Jul 22, 2026	340.71	345.20	340.37	341.19	341.19	0.14%	3,818,732
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