GE Aerospace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	338.83	339.75	335.50	335.21	-	-2.15%	191,331
Aug 28, 2026	345.09	345.63	341.27	342.58	342.58	-0.04%	2,534,147
Aug 27, 2026	352.79	353.50	339.60	342.73	342.73	-3.29%	4,776,142
Aug 26, 2026	351.78	356.39	350.00	354.39	354.39	1.39%	3,033,243
Aug 25, 2026	345.95	350.00	344.22	349.54	349.54	2.25%	3,132,180
Aug 24, 2026	346.59	348.49	340.54	341.84	341.84	-1.87%	2,649,041
Aug 21, 2026	347.54	351.86	346.41	348.37	348.37	1.08%	3,543,783
Aug 20, 2026	353.09	354.50	343.56	344.64	344.64	-3.25%	5,343,130
Aug 19, 2026	373.52	374.56	355.98	356.23	356.23	-5.03%	4,733,732
Aug 18, 2026	366.89	375.58	365.00	375.09	375.09	1.53%	4,924,412
Aug 17, 2026	367.87	372.36	366.76	369.43	369.43	0.29%	5,385,944
Aug 14, 2026	362.50	368.69	361.51	368.38	368.38	2.15%	2,922,470
Aug 13, 2026	367.00	367.08	359.55	360.64	360.64	-1.28%	2,684,954
Aug 12, 2026	369.79	370.20	363.24	365.33	365.33	-0.74%	2,128,682
Aug 11, 2026	367.74	372.56	366.47	368.06	368.06	0.37%	2,267,765
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