NYSE : GE
GE Aerospace — Price history
Industrials · Aerospace & Defense · United States
Last price 301.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 311.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GE Aerospace (GE) closed at 315.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 309.2 | 316.79 | 308.17 | 315.8 | 1,067,675 | +4.64% |
| 2026-10-30 | 309.85 | 312.94 | 299.98 | 301.8 | 5,103,089 | -3.59% |
| 2026-10-29 | 302.81 | 314 | 301.62 | 313.05 | 5,824,433 | +3.96% |
| 2026-10-28 | 299.65 | 304.47 | 295.97 | 301.13 | 5,714,352 | +1.17% |
| 2026-10-27 | 291.21 | 299.08 | 288.54 | 297.66 | 6,894,146 | +3.20% |
| 2026-10-26 | 287.01 | 290.69 | 284.571 | 288.43 | 6,688,075 | +0.98% |
| 2026-10-23 | 284.95 | 287.98 | 278.37 | 285.64 | 6,519,689 | -2.69% |
| 2026-10-22 | 293.2 | 294.4 | 285.51 | 293.54 | 6,377,312 | -0.79% |
| 2026-10-21 | 302.475 | 308.69 | 293.51 | 295.88 | 7,458,769 | -1.33% |
| 2026-10-20 | 302.23 | 307.355 | 294.22 | 299.87 | 9,225,853 | -3.67% |
| 2026-10-19 | 313.21 | 315.34 | 310.64 | 311.28 | 5,065,386 | -0.81% |
| 2026-10-16 | 314.79 | 321.17 | 313.2 | 313.83 | 4,205,896 | +0.59% |
| 2026-10-15 | 308.8 | 312.18 | 304.09 | 312 | 3,810,394 | +1.62% |
| 2026-10-14 | 307.73 | 311.27 | 305.09 | 307.02 | 3,303,617 | -0.20% |
| 2026-10-13 | 308 | 309.98 | 305.2 | 307.63 | 4,516,899 | -0.33% |
| 2026-10-12 | 307.78 | 311.728 | 307.647 | 308.64 | 2,433,427 | +0.14% |
| 2026-10-09 | 306.29 | 308.61 | 303.52 | 308.2 | 2,951,508 | +0.84% |
| 2026-10-08 | 299.98 | 306.56 | 296.61 | 305.62 | 6,392,060 | +0.66% |
| 2026-10-07 | 305.51 | 308.55 | 302.98 | 303.62 | 3,915,794 | -1.86% |
| 2026-10-06 | 306.5 | 310.85 | 304 | 309.39 | 3,517,968 | +1.00% |
| 2026-10-05 | 309.125 | 309.68 | 305.36 | 306.34 | 5,415,164 | -0.89% |
| 2026-10-02 | 316.5 | 318.5 | 308.19 | 309.56 | 4,165,981 | -0.91% |
| 2026-10-01 | 310.19 | 315.5 | 309.602 | 312.39 | 3,440,623 | +0.03% |
| 2026-09-30 | 317.89 | 317.908 | 312.25 | 312.29 | 4,187,564 | -1.76% |
| 2026-09-29 | 318.87 | 324.08 | 316.58 | 317.89 | 3,731,848 | -0.11% |
| 2026-09-28 | 321.46 | 323 | 315.24 | 318.24 | 4,173,597 | -2.71% |
| 2026-09-25 | 321.9 | 329.17 | 319.64 | 327.09 | 4,290,467 | +2.29% |
| 2026-09-24 | 317.54 | 323.17 | 315.48 | 319.78 | 3,728,012 | -0.01% |
| 2026-09-23 | 318.4 | 325.92 | 317.62 | 319.8 | 4,354,717 | +0.18% |
| 2026-09-22 | 322.33 | 322.5 | 314.36 | 319.22 | 3,402,151 | +0.07% |
| 2026-09-21 | 317.54 | 322.14 | 313.81 | 319.01 | 3,799,557 | +1.51% |
| 2026-09-18 | 313.63 | 314.53 | 309.623 | 314.27 | 10,448,530 | +0.26% |
| 2026-09-17 | 316.79 | 318.68 | 313.47 | 313.47 | 5,330,008 | +0.18% |
| 2026-09-16 | 310.175 | 318.5 | 308.68 | 312.9 | 4,526,944 | +1.91% |
| 2026-09-15 | 318.54 | 320.36 | 306.8 | 307.05 | 7,275,224 | -3.31% |
| 2026-09-14 | 315.2 | 318.46 | 312.08 | 317.56 | 5,146,701 | -1.88% |
| 2026-09-11 | 328.29 | 329.88 | 322.77 | 323.66 | 2,528,693 | -0.15% |
| 2026-09-10 | 322.36 | 327.5 | 321.8 | 324.15 | 3,464,507 | -0.39% |
| 2026-09-09 | 330.875 | 332.06 | 321.16 | 325.42 | 5,021,863 | -2.83% |
| 2026-09-08 | 338.11 | 342.73 | 332.04 | 334.91 | 3,062,819 | -0.66% |
| 2026-09-04 | 332.24 | 337.21 | 332.24 | 337.12 | 2,511,828 | +1.09% |
| 2026-09-03 | 331.55 | 334.44 | 329.32 | 333.48 | 2,653,675 | +1.21% |
| 2026-09-02 | 333.36 | 333.86 | 329.31 | 329.5 | 2,691,978 | -0.48% |
| 2026-09-01 | 333.71 | 336.25 | 329.51 | 331.09 | 3,027,850 | -1.38% |
| 2026-08-31 | 338.83 | 339.75 | 333.72 | 335.71 | 4,477,086 | -2.01% |
| 2026-08-28 | 345.085 | 345.63 | 341.27 | 342.58 | 2,537,469 | -0.04% |
| 2026-08-27 | 352.79 | 353.495 | 339.6 | 342.73 | 5,096,588 | -3.29% |
| 2026-08-26 | 351.78 | 356.39 | 350 | 354.39 | 3,038,648 | +1.39% |
| 2026-08-25 | 345.945 | 350 | 344.22 | 349.54 | 3,135,495 | +2.25% |
| 2026-08-24 | 346.59 | 348.49 | 340.54 | 341.84 | 2,665,591 | -1.87% |
| 2026-08-21 | 347.54 | 351.86 | 346.41 | 348.37 | 3,549,169 | +1.08% |
| 2026-08-20 | 353.09 | 354.5 | 343.56 | 344.64 | 6,056,101 | -3.25% |
| 2026-08-19 | 373.52 | 374.555 | 355.98 | 356.23 | 4,923,412 | -5.03% |
| 2026-08-18 | 366.89 | 375.58 | 365 | 375.09 | 4,927,917 | +1.53% |
| 2026-08-17 | 367.87 | 372.359 | 366.761 | 369.43 | 5,515,355 | +0.29% |
| 2026-08-14 | 362.5 | 368.69 | 361.51 | 368.38 | 2,966,205 | +2.15% |
| 2026-08-13 | 367 | 367.08 | 359.55 | 360.64 | 2,738,417 | -1.28% |
| 2026-08-12 | 369.79 | 370.2 | 363.237 | 365.33 | 2,180,808 | -0.74% |
| 2026-08-11 | 367.74 | 372.557 | 366.473 | 368.06 | 2,286,220 | +0.37% |
| 2026-08-10 | 371.52 | 372.26 | 364.84 | 366.7 | 3,092,284 | -0.91% |
| 2026-08-07 | 376.39 | 377.81 | 368.44 | 370.08 | 2,527,688 | -1.19% |
| 2026-08-06 | 383.97 | 388.84 | 372.79 | 374.55 | 3,552,935 | -1.75% |
| 2026-08-05 | 379.34 | 384.51 | 378.738 | 381.22 | 3,160,844 | +1.04% |
| 2026-08-04 | 374.52 | 378.85 | 368.6 | 377.28 | 4,183,137 | +2.26% |
| 2026-08-03 | 363.79 | 369.95 | 360.965 | 368.93 | 3,371,942 | +2.46% |
| 2026-07-31 | 356.24 | 362.42 | 353.78 | 360.07 | 3,151,327 | +1.42% |
| 2026-07-30 | 354.75 | 356.62 | 347.66 | 355.04 | 3,187,847 | +1.26% |
| 2026-07-29 | 362.7 | 362.7 | 348.835 | 350.63 | 3,726,564 | -3.56% |
| 2026-07-28 | 364.58 | 366.77 | 358.19 | 363.59 | 3,626,840 | +0.55% |
| 2026-07-27 | 359.86 | 365.5 | 356.06 | 361.61 | 3,840,186 | +2.23% |
| 2026-07-24 | 350.24 | 359.99 | 350.2 | 353.73 | 2,958,914 | +1.36% |
| 2026-07-23 | 340 | 349.72 | 338.6 | 349 | 3,823,554 | +2.29% |
| 2026-07-22 | 340.71 | 345.195 | 340.365 | 341.19 | 4,200,133 | +0.14% |
| 2026-07-21 | 345 | 346.25 | 340.01 | 340.7 | 3,938,607 | -0.18% |
| 2026-07-20 | 353.795 | 357.095 | 339.89 | 341.3 | 3,887,093 | -2.16% |
| 2026-07-17 | 346.99 | 357.06 | 343.02 | 348.83 | 5,596,251 | +0.90% |
| 2026-07-16 | 353.215 | 354.27 | 336.53 | 345.73 | 6,883,636 | -4.06% |
| 2026-07-15 | 355.6 | 360.63 | 353.35 | 360.35 | 5,429,324 | +1.87% |
| 2026-07-14 | 355.01 | 359.2 | 352.57 | 353.73 | 4,416,152 | +0.09% |
| 2026-07-13 | 356.17 | 358.7 | 352.03 | 353.42 | 2,668,923 | -1.63% |
| 2026-07-10 | 356.81 | 360.69 | 353.75 | 359.27 | 2,335,067 | +0.06% |
| 2026-07-09 | 361.59 | 362.26 | 357.87 | 359.04 | 3,045,485 | +0.85% |
| 2026-07-08 | 360.12 | 363.01 | 354.25 | 356.03 | 4,214,899 | -2.98% |
| 2026-07-07 | 377.4 | 377.9 | 363.63 | 366.98 | 4,263,065 | -3.09% |
| 2026-07-06 | 377.17 | 380.29 | 373.835 | 378.68 | 4,065,424 | +0.43% |
| 2026-07-02 | 379.79 | 382.97 | 374.37 | 377.52 | 3,275,341 | +0.69% |
| 2026-07-01 | 375.03 | 376.69 | 371.38 | 374.94 | 3,951,404 | +0.32% |
| 2026-06-30 | 374.61 | 376.82 | 368.74 | 373.73 | 4,887,485 | +0.01% |
| 2026-06-29 | 367.82 | 376 | 367.47 | 373.71 | 6,071,493 | +1.28% |
| 2026-06-26 | 368.4 | 371.44 | 363.82 | 369 | 8,361,162 | -0.64% |
| 2026-06-25 | 367.645 | 379.67 | 366.51 | 371.36 | 7,592,286 | +1.50% |
| 2026-06-24 | 356.84 | 369.25 | 355.657 | 365.88 | 6,453,721 | +2.64% |
| 2026-06-23 | 349.28 | 359.92 | 347.768 | 356.47 | 4,735,236 | +0.38% |
| 2026-06-22 | 357.64 | 361.28 | 354.54 | 355.12 | 5,426,729 | -0.70% |
| 2026-06-18 | 362.85 | 364.7 | 357.1 | 357.64 | 7,763,392 | +0.17% |
| 2026-06-17 | 352.105 | 362.33 | 350 | 357.03 | 5,029,381 | +1.51% |
| 2026-06-16 | 344.04 | 352.88 | 344.04 | 351.73 | 5,210,321 | +2.77% |
| 2026-06-15 | 343.45 | 348.9 | 341.96 | 342.26 | 5,252,659 | +2.08% |
| 2026-06-12 | 334.56 | 336.86 | 328.47 | 335.3 | 4,377,475 | +0.76% |
| 2026-06-11 | 320.56 | 332.92 | 319.76 | 332.76 | 4,451,191 | +4.41% |
| 2026-06-10 | 329.49 | 330.57 | 318.25 | 318.71 | 3,777,766 | -3.55% |
| 2026-06-09 | 324.65 | 331.31 | 320.02 | 330.44 | 4,825,257 | +2.61% |
| 2026-06-08 | 329.57 | 332.015 | 321.04 | 322.04 | 3,152,139 | -1.82% |
| 2026-06-05 | 326.9 | 332.485 | 322.53 | 328 | 3,951,484 | +0.11% |
| 2026-06-04 | 316.67 | 329.46 | 316.25 | 327.65 | 4,243,356 | +4.13% |
| 2026-06-03 | 313.44 | 319.55 | 311 | 314.64 | 4,127,049 | -0.97% |
| 2026-06-02 | 323 | 325.03 | 316.66 | 317.72 | 4,827,568 | -2.12% |
| 2026-06-01 | 321.48 | 326.4 | 314.92 | 324.6 | 4,633,490 | +0.26% |
| 2026-05-29 | 319.33 | 325.92 | 316.58 | 323.76 | 9,347,285 | +0.92% |
| 2026-05-28 | 316.77 | 322.32 | 314.29 | 320.82 | 5,025,514 | +1.14% |
| 2026-05-27 | 314.3 | 320.48 | 311.95 | 317.21 | 4,789,710 | +0.86% |
| 2026-05-26 | 306.35 | 314.98 | 306.345 | 314.49 | 5,088,367 | +3.85% |
| 2026-05-22 | 303.25 | 306.3 | 300.25 | 302.84 | 3,504,050 | +0.36% |
| 2026-05-21 | 298.5 | 302.88 | 294.75 | 301.76 | 4,928,288 | +0.53% |
| 2026-05-20 | 289 | 300.45 | 286.18 | 300.17 | 6,098,415 | +5.22% |
| 2026-05-19 | 284.79 | 287.42 | 282.62 | 285.28 | 5,239,411 | -0.25% |
| 2026-05-18 | 283.39 | 287.24 | 282.04 | 285.99 | 4,696,219 | +1.58% |
| 2026-05-15 | 287.49 | 288.31 | 281.31 | 281.53 | 5,022,486 | -3.43% |
| 2026-05-14 | 295.03 | 297.85 | 289.08 | 291.54 | 4,686,235 | -1.08% |
| 2026-05-13 | 295.97 | 298.4 | 291.31 | 294.71 | 4,219,931 | -0.92% |