Dark

GE
GE Aerospace
stock NYSE

At Close

May 20, 2025 3:59:30 PM EDT

235.21USD-0.034%(-0.08)4,311,029

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:22:30 AM EDT

234.75USD-0.230%(-0.54)6,684

After-hours

May 20, 2025 4:27:30 PM EDT

235.26USD+0.021%(+0.05)52,255

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	234.1600	236.0750	233.8000	235.2600	-0.013%	4,311,029	0.000%
2025-05-19	229.5000	235.8700	228.9220	235.2900	+1.514%	4,734,383	-0.013%
2025-05-16	229.0700	232.3200	227.5900	231.7800	+1.046%	4,651,677	+1.501%
2025-05-15	223.4500	230.0850	223.4500	229.3800	+2.750%	7,207,673	+2.563%
2025-05-14	222.9400	223.3500	220.4500	223.2400	+0.749%	4,764,744	+5.384%
2025-05-13	220.0000	223.5500	219.3000	221.5800	+1.201%	7,188,720	+6.174%
2025-05-12	219.3400	219.9816	211.1500	218.9500	+1.856%	5,467,990	+7.449%
2025-05-09	215.2100	216.1200	212.7250	214.9600	+0.219%	3,778,216	+9.444%
2025-05-08	211.0000	216.8000	210.5100	214.4900	+2.177%	5,870,341	+9.683%
2025-05-07	208.9000	210.6300	208.2150	209.9200	+0.633%	3,968,437	+12.071%
2025-05-06	206.0200	209.8300	205.9200	208.6000	-0.163%	3,169,596	+12.780%
2025-05-05	206.3100	210.5200	205.6490	208.9400	+0.597%	4,466,856	+12.597%
2025-05-02	206.3200	208.7200	205.5600	207.7000	+2.009%	3,831,677	+13.269%
2025-05-01	202.2500	205.2400	200.8600	203.6100	+1.027%	4,687,571	+15.544%
2025-04-30	198.6000	202.0300	196.8600	201.5400	+0.519%	4,436,276	+16.731%
2025-04-29	200.4900	202.4281	199.6500	200.5000	-0.179%	3,444,238	+17.337%
2025-04-28	199.5000	201.4799	198.6000	200.8600	+1.225%	3,416,885	+17.126%
2025-04-25	198.7000	199.9900	197.2600	198.4300	+0.517%	4,391,023	+18.561%
2025-04-24	194.3300	197.7034	194.0500	197.4100	+1.926%	5,906,349	+19.173%
2025-04-23	195.9400	197.0341	192.5700	193.6800	+2.379%	7,235,665	+21.468%
2025-04-22	186.5000	190.0000	182.1000	189.1800	+6.072%	13,040,978	+24.358%
2025-04-21	179.2900	180.7900	176.0200	178.3500	-1.892%	8,501,565	+31.909%
2025-04-17	183.3900	184.2400	181.5900	181.7900	-0.362%	4,931,986	+29.413%
2025-04-16	184.0700	185.8800	181.2800	182.4500	-1.734%	5,128,278	+28.945%
2025-04-15	183.8800	188.4400	182.2900	185.6700	-0.177%	4,999,251	+26.709%
2025-04-14	185.3500	187.6069	183.8300	186.0000	+2.383%	5,319,143	+26.484%
2025-04-11	179.0100	184.2500	175.0500	181.6700	+0.088%	6,491,121	+29.499%
2025-04-10	181.9000	185.4100	175.9600	181.5100	-3.076%	8,150,888	+29.613%
2025-04-09	165.8100	189.1100	165.7000	187.2700	+10.569%	12,548,617	+25.626%
2025-04-08	176.0000	178.3500	166.3600	169.3700	+0.996%	11,903,411	+38.903%
2025-04-07	163.2100	175.3400	159.3600	167.7000	+0.534%	18,545,455	+40.286%
2025-04-04	179.6800	183.1600	165.4200	166.8100	-11.096%	18,136,554	+41.035%
2025-04-03	189.8400	194.1500	186.7200	187.6300	-6.077%	12,750,477	+25.385%
2025-04-02	199.4800	202.1900	198.4250	199.7700	-1.973%	6,026,478	+17.765%
2025-04-01	199.5600	204.5000	198.4700	203.7900	+1.819%	3,853,985	+15.442%
2025-03-31	197.5300	201.5700	194.4501	200.1500	+0.135%	6,923,117	+17.542%
2025-03-28	205.6000	206.8600	199.5900	199.8800	-2.914%	5,178,747	+17.701%
2025-03-27	206.3600	207.6900	202.8000	205.8800	-0.719%	3,301,905	+14.270%
2025-03-26	212.2900	214.2100	206.6900	207.3700	-2.244%	4,474,877	+13.449%
2025-03-25	210.7700	212.7600	210.2501	212.1300	+0.904%	4,221,297	+10.904%
2025-03-24	206.9200	210.8800	205.5971	210.2300	+2.988%	3,855,083	+11.906%
2025-03-21	202.6000	204.3100	200.8200	204.1300	+0.098%	7,296,475	+15.250%
2025-03-20	205.0000	206.1700	203.1050	203.9300	-0.798%	3,809,988	+15.363%
2025-03-19	201.3200	206.8200	201.3200	205.5700	+2.381%	3,374,218	+14.443%
2025-03-18	201.8000	201.9800	199.5200	200.7900	-0.614%	3,713,716	+17.167%
2025-03-17	197.0000	203.6000	196.3300	202.0300	+2.496%	3,601,562	+16.448%
2025-03-14	195.3700	197.7000	193.6000	197.1100	+2.437%	3,165,704	+19.355%
2025-03-13	194.5500	195.6233	191.6700	192.4200	-1.323%	3,724,065	+22.264%
2025-03-12	194.9200	197.2500	192.4300	195.0000	+1.711%	4,583,229	+20.646%
2025-03-11	189.9300	193.6800	188.3200	191.7200	-0.208%	4,740,802	+22.710%
2025-03-10	189.2000	192.2100	187.9100	192.1200	-0.892%	6,077,421	+22.455%
2025-03-07	195.0700	195.7500	187.6803	193.8500	-1.122%	7,378,555	+21.362%
2025-03-06	199.0000	200.2200	195.2800	196.0500	-3.185%	5,409,170	+20.000%
2025-03-05	198.8700	204.4685	198.6900	202.5000	+1.877%	6,095,325	+16.178%
2025-03-04	198.0000	203.0350	193.2600	198.7700	-1.580%	5,955,751	+18.358%
2025-03-03	207.0900	208.4800	200.8109	201.9600	-2.425%	4,742,823	+16.488%
2025-02-28	201.9500	207.3200	201.0300	206.9800	+2.755%	5,556,973	+13.663%
2025-02-27	204.4200	205.4700	201.1000	201.4300	-0.089%	3,349,598	+16.795%
2025-02-26	201.7600	204.6000	199.9900	201.6100	+1.174%	3,081,870	+16.691%
2025-02-25	198.9800	200.0800	194.8400	199.2700	+0.282%	3,790,337	+18.061%
2025-02-24	202.6300	203.2500	197.4300	198.7100	-0.560%	4,205,043	+18.394%
2025-02-21	208.3600	209.1200	198.4400	199.8300	-4.268%	4,785,160	+17.730%
2025-02-20	209.7300	210.2750	207.1500	208.7400	-0.836%	2,644,421	+12.705%
2025-02-19	209.0400	211.7808	208.8800	210.5000	+0.200%	2,580,279	+11.762%
2025-02-18	209.8700	212.1929	209.3200	210.0800	+0.869%	4,249,578	+11.986%
2025-02-14	208.6600	209.1600	204.9700	208.2700	-0.043%	4,175,774	+12.959%
2025-02-13	211.1200	211.3000	206.2666	208.3600	-0.611%	3,314,807	+12.910%
2025-02-12	206.7000	211.4200	206.1400	209.6400	+0.393%	4,464,491	+12.221%
2025-02-11	205.0000	209.1499	204.4400	208.8200	+1.754%	4,026,751	+12.662%
2025-02-10	206.1400	206.6600	203.4000	205.2200	-0.029%	3,695,231	+14.638%
2025-02-07	206.4800	207.8400	204.5000	205.2800	-0.379%	3,688,472	+14.604%
2025-02-06	205.0000	206.1000	204.0600	206.0600	+0.723%	2,979,071	+14.171%
2025-02-05	203.8800	205.2800	201.7900	204.5800	+1.187%	3,159,933	+14.997%
2025-02-04	202.9300	204.5400	200.4300	202.1800	-0.946%	5,299,585	+16.362%
2025-02-03	200.0000	204.7300	198.9700	204.1100	+0.265%	4,376,648	+15.261%
2025-01-31	205.8400	205.8700	203.0700	203.5700	-0.973%	5,347,498	+15.567%
2025-01-30	199.8100	205.9300	199.4800	205.5700	+3.250%	6,118,758	+14.443%
2025-01-29	194.9300	199.9400	194.9250	199.1000	+2.402%	5,533,222	+18.162%
2025-01-28	195.2950	196.5500	191.7900	194.4300	-0.015%	4,741,478	+21.000%
2025-01-27	194.3400	196.6299	192.7400	194.4600	-1.164%	7,553,890	+20.981%
2025-01-24	202.5000	203.0000	195.5200	196.7500	-2.017%	7,749,139	+19.573%
2025-01-23	201.4000	207.6500	198.1000	200.8000	+6.604%	14,283,504	+17.161%
2025-01-22	188.0800	189.2400	186.6100	188.3600	+0.459%	7,322,421	+24.899%
2025-01-21	184.9000	189.3200	184.5100	187.5000	+2.543%	7,057,532	+25.472%
2025-01-17	180.7800	183.1900	179.9600	182.8500	+1.730%	5,470,514	+28.663%
2025-01-16	181.6800	182.8800	178.6161	179.7400	-0.305%	6,017,727	+30.889%
2025-01-15	179.0700	180.8750	178.8800	180.2900	+1.939%	7,183,656	+30.490%
2025-01-14	173.1100	177.9000	172.3950	176.8600	+3.083%	6,382,702	+33.020%
2025-01-13	169.5100	172.5200	169.0000	171.5700	-0.070%	5,456,175	+37.122%
2025-01-10	172.4000	173.4600	170.7400	171.6900	-0.694%	4,851,273	+37.026%
2025-01-08	172.0000	173.5800	170.7100	172.8900	+0.337%	4,408,826	+36.075%
2025-01-07	172.2200	173.7000	170.7800	172.3100	-0.081%	6,057,331	+36.533%
2025-01-06	173.1500	173.6800	171.1800	172.4500	+0.285%	4,642,245	+36.422%
2025-01-03	169.2200	172.6300	169.0000	171.9600	+1.999%	3,570,350	+36.811%
2025-01-02	167.9200	170.7000	167.2200	168.5900	+1.079%	3,593,140	+39.546%
2024-12-31	168.5000	168.5470	166.1500	166.7900	-0.779%	2,674,806	+41.052%
2024-12-30	167.2000	169.2300	166.0117	168.1000	-1.164%	3,485,043	+39.952%
2024-12-27	170.7200	171.4650	168.9800	170.0800	-1.202%	3,093,993	+38.323%
2024-12-26	171.0200	172.6700	170.1300	172.1500	+0.385%	3,269,440	+36.660%
2024-12-24	169.2400	171.4900	168.8500	171.4900	+1.461%	2,185,751	+37.186%
2024-12-23	168.1200	169.3300	166.5500	169.0200	+0.386%	3,782,565	+39.191%
2024-12-20	163.9700	169.0800	163.1600	168.3700	+2.166%	8,161,463	+39.728%
2024-12-19	163.0300	165.7700	162.1800	164.8000	+3.032%	5,913,093	+42.755%
2024-12-18	166.0000	166.6300	159.6000	159.9500	-3.528%	7,355,050	+47.083%
2024-12-17	165.8000	166.5100	163.5300	165.8000	+0.006%	4,628,729	+41.894%
2024-12-16	166.3200	169.2000	165.4500	165.7900	-0.133%	6,518,480	+41.902%
2024-12-13	165.6500	167.8700	165.5400	166.0100	+0.716%	4,414,652	+41.714%
2024-12-12	168.6400	169.2840	164.4500	164.8300	-2.259%	7,069,938	+42.729%
2024-12-11	173.1700	173.1700	167.9300	168.6400	-1.536%	6,420,886	+39.504%
2024-12-10	171.0100	173.1550	170.6100	171.2700	-0.029%	4,846,810	+37.362%
2024-12-09	175.0000	176.3700	170.7710	171.3200	-2.426%	6,205,110	+37.322%
2024-12-06	173.3000	175.8300	172.4400	175.5800	+1.544%	6,283,270	+33.990%
2024-12-05	180.3300	180.7650	172.7100	172.9100	-5.333%	7,297,915	+36.059%
2024-12-04	180.5000	182.9000	178.0000	182.6500	+1.068%	3,539,502	+28.804%
2024-12-03	181.0000	182.2350	179.9070	180.7200	+0.155%	2,745,302	+30.179%
2024-12-02	180.8000	181.6400	179.4200	180.4400	-0.944%	2,507,395	+30.381%
2024-11-29	181.4500	182.9700	181.1300	182.1600	+0.864%	1,826,308	+29.150%
2024-11-27	184.6400	184.6900	180.4401	180.6000	-2.167%	2,668,658	+30.266%
2024-11-26	180.8700	184.9300	180.4200	184.6000	+2.436%	3,811,417	+27.443%
2024-11-25	182.2400	183.7000	179.5500	180.2100	-0.519%	8,644,040	+30.548%
2024-11-22	179.3000	181.7400	178.7800	181.1500	+1.371%	3,082,898	+29.870%
2024-11-21	178.4100	180.9400	177.3400	178.7000	+0.405%	3,936,411	+31.651%
2024-11-20	178.1000	178.5400	176.0000	177.9800	+0.237%	3,027,533	+32.183%
2024-11-19	176.5000	177.8800	175.7000	177.5600	+0.023%	3,141,223	+32.496%
2024-11-18	177.0000	178.5699	175.1300	177.5200	+0.333%	2,717,528	+32.526%
2024-11-15	176.7500	177.9180	175.8900	176.9300	-0.824%	5,145,793	+32.968%
2024-11-14	183.0000	183.8000	177.4900	178.4000	-2.811%	4,943,664	+31.872%
2024-11-13	182.9500	186.3000	182.7600	183.5600	+0.504%	3,842,430	+28.165%
2024-11-12	185.0700	185.7000	180.5900	182.6400	-1.040%	3,021,508	+28.811%
2024-11-11	186.6300	187.4700	183.7000	184.5600	-0.135%	3,296,951	+27.471%
2024-11-08	179.6500	186.4200	179.4500	184.8100	+3.332%	4,547,896	+27.298%
2024-11-07	181.0200	181.0200	176.7700	178.8500	-1.057%	4,726,989	+31.540%
2024-11-06	181.5000	182.0600	178.5000	180.7600	+3.138%	5,756,186	+30.150%
2024-11-05	172.3600	175.4700	171.7700	175.2600	+2.038%	3,344,751	+34.235%
2024-11-04	172.3000	174.6800	171.4500	171.7600	+0.035%	4,116,592	+36.970%
2024-11-01	172.7600	175.2700	171.5850	171.7000	-0.047%	3,781,912	+37.018%
2024-10-31	172.0000	173.6200	170.4300	171.7800	-1.638%	4,967,351	+36.954%
2024-10-30	172.9800	176.5300	172.5050	174.6400	+0.339%	3,505,124	+34.711%
2024-10-29	174.5600	174.9000	172.7700	174.0500	-0.747%	5,046,804	+35.168%
2024-10-28	179.9800	180.5800	175.2100	175.3600	-2.088%	5,566,826	+34.158%
2024-10-25	180.0000	181.4200	178.3000	179.1000	-0.356%	3,657,548	+31.357%
2024-10-24	181.9000	182.2100	179.6300	179.7400	-1.073%	4,272,809	+30.889%
2024-10-23	179.7000	184.9800	179.6150	181.6900	+2.847%	8,879,233	+29.484%
2024-10-22	184.5000	185.0000	175.7500	176.6600	-9.046%	15,587,747	+33.171%
2024-10-21	192.9100	194.3900	192.0200	194.2300	+0.841%	4,689,440	+21.124%
2024-10-18	193.1000	193.4400	191.1400	192.6100	-0.005%	3,005,797	+22.143%
2024-10-17	194.0900	194.8000	192.2000	192.6200	+0.229%	2,591,513	+22.137%
2024-10-16	190.5000	192.2200	189.9200	192.1800	+0.845%	2,845,043	+22.416%
2024-10-15	193.8500	194.3326	189.7601	190.5700	-1.069%	3,492,259	+23.451%
2024-10-14	191.9800	193.9300	191.6600	192.6300	+0.769%	2,608,211	+22.131%
2024-10-11	189.4100	191.7650	189.0600	191.1600	+1.616%	2,932,632	+23.070%
2024-10-10	188.1500	189.7500	187.3921	188.1200	-0.613%	2,249,660	+25.058%
2024-10-09	186.6300	189.4150	186.5000	189.2800	+0.965%	2,258,796	+24.292%
2024-10-08	187.6200	189.8800	186.5610	187.4700	+0.812%	3,563,526	+25.492%
2024-10-07	185.9400	187.2300	184.8000	185.9600	-0.599%	2,425,909	+26.511%
2024-10-04	186.5800	187.1600	184.8600	187.0800	+1.735%	3,839,683	+25.754%
2024-10-03	186.5000	186.7100	183.7000	183.8900	-1.368%	3,933,828	+27.935%
2024-10-02	185.5700	188.2000	184.7250	186.4400	+0.075%	2,799,577	+26.185%
2024-10-01	187.4900	188.2200	184.9200	186.3000	-1.209%	3,649,263	+26.280%
2024-09-30	185.0800	188.7100	183.0900	188.5800	+1.726%	4,642,033	+24.753%
2024-09-27	184.1700	186.1900	183.1261	185.3800	+0.428%	4,342,746	+26.907%
2024-09-26	189.4000	189.5500	184.5300	184.5900	-2.504%	4,679,839	+27.450%
2024-09-25	189.8300	190.8800	188.1950	189.3300	-0.174%	3,142,451	+24.259%
2024-09-24	188.6700	189.8000	187.0037	189.6600	+0.525%	3,595,928	+24.043%
2024-09-23	187.8100	189.7800	187.4000	188.6700	+0.662%	3,922,300	+24.694%
2024-09-20	185.0000	187.8400	184.3200	187.4300	+0.682%	8,773,930	+25.519%
2024-09-19	187.6500	187.9900	184.2800	186.1600	+1.422%	4,676,743	+26.375%
2024-09-18	181.2000	185.7699	180.4300	183.5500	+1.786%	5,294,565	+28.172%
2024-09-17	181.5100	182.4271	178.9900	180.3300	-0.612%	5,879,997	+30.461%
2024-09-16	178.7200	181.5200	176.2634	181.4400	+1.772%	6,230,860	+29.663%
2024-09-13	169.4100	179.3200	169.2100	178.2800	+5.056%	7,309,194	+31.961%
2024-09-12	166.5100	170.9701	166.2250	169.7000	+2.014%	4,941,979	+38.633%
2024-09-11	166.2400	166.7300	162.2300	166.3500	-0.377%	4,100,977	+41.425%
2024-09-10	167.4500	167.7300	164.2500	166.9800	+0.986%	3,149,563	+40.891%
2024-09-09	163.4900	166.3800	162.9100	165.3500	+2.555%	3,532,852	+42.280%
2024-09-06	164.5100	166.0350	160.5900	161.2300	-1.599%	3,896,850	+45.916%
2024-09-05	164.7750	166.0000	162.5100	163.8500	-1.509%	3,047,169	+43.583%
2024-09-04	163.5000	166.6200	163.4000	166.3600	+1.309%	4,025,384	+41.416%
2024-09-03	174.1900	174.7500	163.6000	164.2100	-5.962%	5,938,314	+43.268%
2024-08-30	173.9600	174.8200	171.7700	174.6200	+0.599%	4,980,451	+34.727%
2024-08-29	172.6200	175.9700	172.4900	173.5800	+0.995%	4,195,518	+35.534%
2024-08-28	171.2000	173.1700	170.2900	171.8700	+0.515%	4,351,362	+36.883%
2024-08-27	170.7000	171.5000	169.6000	170.9900	-0.134%	3,046,024	+37.587%
2024-08-26	170.5400	171.9250	169.5810	171.2200	0.000%	3,680,589	+37.402%
2024-08-23	170.0000	171.3800	168.8500	171.2200	+0.908%	3,554,001	+37.402%
2024-08-22	171.7400	171.9800	168.7710	169.6800	-0.888%	2,957,515	+38.649%
2024-08-21	170.1000	172.1900	169.8460	171.2000	+0.712%	3,625,929	+37.418%
2024-08-20	170.9100	170.9100	169.1850	169.9900	-0.550%	2,531,929	+38.396%
2024-08-19	169.6100	171.0000	168.0200	170.9300	+0.891%	4,117,990	+37.635%
2024-08-16	170.0500	170.3300	168.8600	169.4200	-0.306%	3,216,608	+38.862%
2024-08-15	168.7500	170.7500	168.2200	169.9400	+1.185%	3,880,486	+38.437%
2024-08-14	168.5000	169.1800	165.6200	167.9500	-0.006%	4,405,707	+40.077%
2024-08-13	167.7600	168.6300	166.2500	167.9600	+0.653%	2,888,638	+40.069%
2024-08-12	167.6300	168.7800	164.6200	166.8700	-0.156%	3,102,133	+40.984%
2024-08-09	165.4500	167.8800	164.5700	167.1300	+0.918%	2,609,231	+40.765%
2024-08-08	164.4800	166.3292	163.5600	165.6100	+2.146%	3,775,320	+42.057%
2024-08-07	164.4200	166.2700	161.5700	162.1300	-0.086%	4,147,125	+45.106%
2024-08-06	159.9300	165.4500	159.7600	162.2700	+2.469%	4,986,859	+44.981%
2024-08-05	152.4900	159.9000	150.2001	158.3600	-1.198%	7,023,063	+48.560%
2024-08-02	165.5700	167.4300	158.3600	160.2800	-5.579%	8,112,261	+46.781%
2024-08-01	170.7500	174.6999	168.2150	169.7500	-0.264%	5,960,817	+38.592%
2024-07-31	170.8700	171.7500	167.9550	170.2000	+1.624%	5,348,101	+38.226%
2024-07-30	170.4800	174.7299	167.2700	167.4800	-1.407%	5,162,361	+40.471%
2024-07-29	171.2500	172.7300	168.4000	169.8700	+0.035%	4,757,248	+38.494%
2024-07-26	167.2500	172.6200	166.1100	169.8100	+3.121%	7,230,025	+38.543%
2024-07-25	163.3000	168.2000	161.9200	164.6700	+1.460%	8,616,545	+42.868%
2024-07-24	171.5000	172.8700	162.0500	162.3000	-5.640%	7,202,607	+44.954%
2024-07-23	166.0000	177.2000	164.6150	172.0000	+5.677%	16,316,766	+36.779%
2024-07-22	159.9700	162.9400	159.7700	162.7600	+2.281%	6,228,804	+44.544%
2024-07-19	159.6600	160.4400	157.6150	159.1300	+0.214%	5,018,961	+47.841%
2024-07-18	157.3700	160.4364	156.4200	158.7900	+1.360%	5,215,664	+48.158%
2024-07-17	161.6500	161.9524	156.5100	156.6600	-3.801%	5,962,696	+50.172%
2024-07-16	159.8800	163.8700	159.6500	162.8500	+2.062%	6,424,283	+44.464%
2024-07-15	160.6000	160.7500	158.6001	159.5600	+0.346%	4,938,143	+47.443%
2024-07-12	161.8800	162.2999	158.8000	159.0100	-1.797%	5,632,370	+47.953%
2024-07-11	165.1900	165.6800	161.7900	161.9200	-2.281%	4,469,158	+45.294%
2024-07-10	163.1500	165.9900	162.5400	165.7000	+1.575%	3,791,916	+41.979%
2024-07-09	163.9800	165.5800	163.0300	163.1300	-0.245%	3,752,382	+44.216%
2024-07-08	160.8000	163.7787	160.6500	163.5300	+1.888%	3,348,826	+43.864%
2024-07-05	163.2400	163.2400	159.6600	160.5000	-1.534%	4,532,340	+46.579%
2024-07-03	161.8800	164.4900	161.5400	163.0000	+0.960%	2,550,422	+44.331%
2024-07-02	158.8200	162.9400	158.2500	161.4500	+1.560%	5,169,223	+45.717%
2024-07-01	160.6700	161.4000	156.0500	158.9700	0.000%	4,381,482	+47.990%
2024-06-28	160.2600	161.6200	157.9000	158.9700	-0.953%	8,431,458	+47.990%
2024-06-27	160.8000	161.8500	159.6000	160.5000	-0.087%	3,251,936	+46.579%
2024-06-26	158.5700	161.0200	157.5174	160.6400	+0.570%	3,619,633	+46.452%
2024-06-25	159.5800	163.6500	158.4200	159.7300	-0.505%	6,738,274	+47.286%
2024-06-24	164.1000	164.7550	159.2000	160.5400	-2.253%	5,403,330	+46.543%
2024-06-21	164.5000	164.9200	161.3000	164.2400	-0.461%	15,722,920	+43.242%
2024-06-20	164.9700	166.3000	163.0500	165.0000	+0.018%	4,501,067	+42.582%
2024-06-18	163.4000	165.1900	162.3600	164.9700	+1.066%	4,700,712	+42.608%
2024-06-17	156.1400	167.4999	155.4500	163.2300	+4.715%	9,432,024	+44.128%
2024-06-14	154.2200	156.6000	153.2150	155.8800	+0.122%	6,116,670	+50.924%
2024-06-13	160.5900	160.6300	154.1800	155.6900	-3.328%	8,012,017	+51.108%
2024-06-12	161.2600	162.9400	159.1800	161.0500	+0.430%	5,738,624	+46.079%
2024-06-11	162.0300	162.2550	159.6100	160.3600	-1.523%	4,832,047	+46.707%
2024-06-10	162.0000	163.9000	161.5600	162.8400	+0.568%	3,841,173	+44.473%
2024-06-07	160.7000	163.8000	160.1000	161.9200	+0.809%	3,265,913	+45.294%
2024-06-06	162.3000	163.1700	159.7576	160.6200	-1.187%	3,550,924	+46.470%
2024-06-05	161.8300	162.9400	160.5200	162.5500	+0.725%	4,169,001	+44.731%
2024-06-04	161.0000	161.9800	158.3500	161.3800	-0.050%	5,315,440	+45.780%
2024-06-03	166.1200	166.7900	159.0300	161.4600	-2.228%	4,645,825	+45.708%
2024-05-31	164.2900	165.3500	160.0700	165.1400	+0.572%	10,582,205	+42.461%
2024-05-30	163.4800	165.0200	163.1900	164.2000	+0.367%	4,195,253	+43.276%
2024-05-29	166.6000	167.4325	163.3900	163.6000	-2.943%	4,619,736	+43.802%
2024-05-28	167.0000	168.6500	165.3090	168.5600	+0.735%	5,672,687	+39.570%
2024-05-24	165.8300	169.1500	163.8500	167.3300	+1.253%	5,340,519	+40.596%
2024-05-23	161.9900	166.2700	161.7500	165.2600	+2.767%	7,259,258	+42.357%
2024-05-22	160.4900	161.7400	159.7300	160.8100	-0.118%	4,365,498	+46.297%
2024-05-21	157.9400	161.2200	157.3600	161.0000	+1.080%	4,961,135	+46.124%
2024-05-20	159.9200	161.4200	158.8200	159.2800	-0.382%	5,331,851	+47.702%
2024-05-17	161.8200	161.8800	159.1000	159.8900	-0.763%	5,890,077	+47.139%
2024-05-16	163.0000	163.9200	161.0900	161.1200	-1.438%	4,113,023	+46.015%
2024-05-15	160.0000	163.7400	159.2300	163.4700	+2.169%	6,957,919	+43.916%
2024-05-14	158.6400	160.8200	158.0264	160.0000	+0.313%	6,067,890	+47.038%
2024-05-13	163.0800	163.1100	158.8600	159.5000	-2.375%	7,675,783	+47.498%
2024-05-10	167.9100	168.7400	163.1100	163.3800	-2.460%	5,649,346	+43.996%
2024-05-09	168.7600	169.3400	167.1300	167.5000	-0.805%	4,911,858	+40.454%
2024-05-08	168.1000	170.1900	168.1000	168.8600	+0.047%	4,763,601	+39.323%
2024-05-07	167.8100	170.8000	167.2200	168.7800	+0.482%	4,524,452	+39.389%
2024-05-06	165.1200	167.9800	165.0300	167.9700	+2.352%	4,517,822	+40.061%
2024-05-03	165.3000	165.3000	162.0101	164.1100	+0.904%	3,927,930	+43.355%
2024-05-02	161.3900	162.8250	159.4205	162.6400	+1.841%	4,933,218	+44.651%
2024-05-01	162.5700	163.2999	158.8200	159.7000	-1.310%	4,694,382	+47.314%
2024-04-30	163.5600	166.2558	161.5800	161.8200	-1.623%	6,656,385	+45.384%
2024-04-29	163.0000	166.0700	163.0000	164.4900	+1.318%	5,319,939	+43.024%
2024-04-26	161.0100	163.3650	160.3114	162.3500	+0.676%	5,852,153	+44.909%
2024-04-25	158.0900	161.4800	157.1200	161.2600	+1.300%	5,488,420	+45.889%
2024-04-24	161.8700	162.3400	155.5601	159.1900	-2.109%	9,983,056	+47.786%
2024-04-23	157.8300	163.6500	152.8200	162.6200	+8.276%	18,653,943	+44.669%
2024-04-22	148.8300	151.9068	148.8300	150.1900	+1.439%	7,030,140	+56.642%
2024-04-19	153.4500	153.5250	146.7800	148.0600	-3.191%	9,433,896	+58.895%
2024-04-18	156.6800	158.0000	152.8800	152.9400	-1.754%	5,982,097	+53.825%
2024-04-17	158.0000	158.6799	153.6300	155.6700	-0.695%	6,255,266	+51.127%
2024-04-16	152.7000	157.0200	152.0009	156.7600	+1.991%	5,844,888	+50.077%
2024-04-15	157.2000	158.6850	152.6900	153.7000	-0.601%	5,864,496	+53.064%
2024-04-12	155.9000	156.9800	153.0300	154.6300	-1.934%	6,851,291	+52.144%
2024-04-11	157.0700	158.4400	154.7491	157.6800	+0.683%	6,063,183	+49.201%
2024-04-10	151.8900	157.7900	151.6507	156.6100	+1.372%	8,075,439	+50.220%
2024-04-09	156.1300	157.8700	150.9270	154.4900	-1.297%	8,808,815	+52.282%
2024-04-08	157.4700	157.9500	153.7000	156.5200	+0.141%	9,588,764	+50.307%
2024-04-05	148.5300	156.4700	148.5300	156.3000	+6.045%	14,777,860	+50.518%
2024-04-04	146.6500	151.9900	146.2100	147.3900	+1.215%	11,880,221	+59.617%
2024-04-03	138.1500	147.9350	138.0100	145.6200	+6.705%	16,208,461	+61.557%
2024-04-02	140.5300	144.5150	133.9900	136.4700	-2.488%	20,490,401	+72.390%
2024-04-01	140.1437	140.4885	138.1165	139.9521	-20.269%	7,399,603	+68.100%
2024-03-28	179.9500	179.9700	174.3300	175.5300	-2.548%	9,674,578	+34.028%
2024-03-27	175.0200	180.3600	174.6800	180.1200	+3.786%	10,061,018	+30.613%
2024-03-26	173.4900	175.0500	172.3969	173.5500	+0.035%	4,035,928	+35.557%
2024-03-25	174.6600	175.5100	172.7900	173.4900	-0.948%	5,018,487	+35.604%
2024-03-22	176.3000	177.5000	175.0800	175.1500	-0.844%	5,460,640	+34.319%
2024-03-21	174.6200	177.0500	173.0900	176.6400	+1.558%	6,297,647	+33.186%
2024-03-20	172.6100	174.7800	172.0100	173.9300	+0.271%	5,769,668	+35.261%
2024-03-19	169.8100	173.9300	169.0001	173.4600	+2.089%	7,470,682	+35.628%
2024-03-18	168.9600	170.7500	168.5800	169.9100	+0.604%	4,970,884	+38.462%
2024-03-15	165.6500	170.5000	164.8900	168.8900	+1.283%	10,585,590	+39.298%
2024-03-14	170.2500	170.7500	165.6300	166.7500	-2.004%	7,550,513	+41.085%
2024-03-13	165.5100	171.0500	165.5100	170.1600	+1.612%	6,754,093	+38.258%
2024-03-12	167.4500	167.8000	163.9300	167.4600	+0.540%	5,529,596	+40.487%
2024-03-11	167.0900	168.4200	162.9800	166.5600	-0.834%	7,453,034	+41.246%
2024-03-08	169.5100	175.8119	167.3500	167.9600	+0.877%	16,953,106	+40.069%
2024-03-07	162.0400	166.7300	161.5700	166.5000	+4.389%	11,487,518	+41.297%
2024-03-06	159.1000	160.9800	158.4700	159.5000	+1.039%	6,543,314	+47.498%
2024-03-05	161.5200	162.1500	156.5793	157.8600	-1.956%	6,387,649	+49.031%
2024-03-04	159.3700	161.7700	158.5800	161.0100	+1.488%	6,705,677	+46.115%
2024-03-01	157.0000	159.3200	156.8700	158.6500	+1.122%	6,941,921	+48.289%
2024-02-29	155.9900	157.1800	155.1000	156.8900	+0.823%	6,526,198	+49.952%
2024-02-28	154.1600	156.9100	153.8200	155.6100	+1.052%	6,091,799	+51.186%
2024-02-27	154.9900	155.0100	153.1000	153.9900	-0.504%	5,826,333	+52.776%
2024-02-26	153.6600	155.1800	153.5600	154.7700	+0.939%	6,149,562	+52.006%
2024-02-23	152.0000	153.8000	151.9100	153.3300	+1.094%	5,639,422	+53.434%
2024-02-22	149.8500	152.2500	149.8500	151.6700	+1.744%	4,591,354	+55.113%
2024-02-21	148.4700	149.3900	147.6600	149.0700	+0.303%	4,233,742	+57.818%
2024-02-20	149.0200	150.3400	147.8150	148.6200	-0.362%	5,719,073	+58.296%
2024-02-16	148.9500	150.3600	148.5100	149.1600	+0.532%	6,876,932	+57.723%
2024-02-15	147.0000	148.8900	146.7850	148.3700	+1.276%	6,885,487	+58.563%
2024-02-14	143.0000	146.9000	142.3500	146.5000	+3.336%	10,467,749	+60.587%
2024-02-13	139.8300	141.7900	138.6900	141.7700	+1.141%	7,226,569	+65.945%
2024-02-12	139.5400	140.8150	138.9000	140.1700	+0.639%	3,604,384	+67.839%
2024-02-09	139.0100	139.4300	138.2100	139.2800	+0.165%	3,451,587	+68.912%
2024-02-08	138.6500	139.4800	138.2500	139.0500	+0.397%	3,453,420	+69.191%
2024-02-07	138.6200	138.8300	137.9300	138.5000	+0.669%	4,635,022	+69.863%
2024-02-06	137.6800	138.3900	136.5800	137.5800	-0.094%	4,809,777	+70.999%
2024-02-05	135.9800	138.6400	135.7500	137.7100	+0.857%	5,712,662	+70.837%
2024-02-02	135.4300	137.4100	135.0400	136.5400	+0.835%	4,871,483	+72.301%
2024-02-01	133.0300	135.4600	132.4700	135.4100	+2.258%	4,940,626	+73.739%
2024-01-31	133.7700	134.4700	132.1200	132.4200	-1.127%	4,990,804	+77.662%
2024-01-30	131.4800	134.2750	131.2200	133.9300	+2.159%	6,282,004	+75.659%
2024-01-29	131.4000	132.1400	129.6900	131.1000	-0.069%	4,889,486	+79.451%
2024-01-26	130.5300	132.2400	130.3900	131.1900	+0.970%	3,748,178	+79.328%
2024-01-25	130.6400	132.5000	129.6900	129.9300	0.000%	4,857,644	+81.067%
2024-01-24	130.2700	130.3885	126.4500	129.9300	-0.015%	8,607,471	+81.067%
2024-01-23	127.6300	131.8800	126.5000	129.9500	-0.975%	10,641,532	+81.039%
2024-01-22	130.2800	132.2700	130.2550	131.2300	+1.094%	8,022,319	+79.273%
2024-01-19	128.7000	130.0500	127.4400	129.8100	+0.980%	4,911,878	+81.234%
2024-01-18	127.2000	128.6700	126.7700	128.5500	+1.316%	5,194,038	+83.011%
2024-01-17	127.4200	128.6800	126.1900	126.8800	-0.852%	4,015,272	+85.419%
2024-01-16	129.2000	129.8500	127.2400	127.9700	-1.402%	5,039,557	+83.840%
2024-01-12	130.6000	130.8000	129.1800	129.7900	-0.031%	4,501,735	+81.262%
2024-01-11	130.1200	130.2000	127.8100	129.8300	+0.100%	4,001,601	+81.206%
2024-01-10	128.7000	130.1700	128.5100	129.7000	+0.714%	3,648,349	+81.388%
2024-01-09	127.2700	128.7800	126.9500	128.7800	+0.390%	3,842,824	+82.684%
2024-01-08	126.2200	128.4300	124.2100	128.2800	+1.576%	5,522,833	+83.396%
2024-01-05	124.9000	126.3400	124.7300	126.2900	+1.308%	3,344,122	+86.286%
2024-01-04	124.3000	125.7650	124.1700	124.6600	+0.484%	3,483,045	+88.721%
2024-01-03	125.1200	125.2200	123.6500	124.0600	-1.501%	3,616,873	+89.634%
2024-01-02	127.0100	128.1450	125.2400	125.9500	-1.316%	4,141,809	+86.788%
2023-12-29	128.2400	128.4800	126.9600	127.6300	-0.538%	3,544,414	+84.330%
2023-12-28	128.0000	129.2000	127.8100	128.3200	+0.094%	3,164,816	+83.339%
2023-12-27	126.9000	128.4100	126.8500	128.2000	+0.573%	2,645,078	+83.510%
2023-12-26	126.8000	127.7100	126.6400	127.4700	+0.616%	1,979,343	+84.561%
2023-12-22	127.3900	128.0300	126.1800	126.6900	-0.221%	3,216,758	+85.697%
2023-12-21	124.2300	127.0500	124.1900	126.9700	+2.918%	4,070,731	+85.288%
2023-12-20	125.4300	126.2200	123.2200	123.3700	-2.041%	4,973,580	+90.695%
2023-12-19	123.7000	125.9800	123.7000	125.9400	+1.860%	4,754,316	+86.803%
2023-12-18	123.6700	123.8350	123.1000	123.6400	+0.333%	4,155,012	+90.278%
2023-12-15	122.4100	123.6700	121.8300	123.2300	+1.549%	10,842,954	+90.911%
2023-12-14	121.1300	122.4000	119.9001	121.3500	+0.140%	8,343,367	+93.869%
2023-12-13	122.1300	122.3600	120.5185	121.1800	-0.932%	4,394,490	+94.141%
2023-12-12	120.9900	122.4750	120.6100	122.3200	+1.696%	3,722,697	+92.332%
2023-12-11	120.5900	120.9110	119.6400	120.2800	-0.257%	3,706,195	+95.594%
2023-12-08	119.1000	120.8150	118.9793	120.5900	+0.929%	3,930,961	+95.091%
2023-12-07	119.5000	120.0200	118.1700	119.4800	-0.275%	4,042,047	+96.903%
2023-12-06	121.0800	122.5800	119.7000	119.8100	-0.349%	3,163,754	+96.361%
2023-12-05	121.0100	121.1800	119.9900	120.2300	-1.070%	2,943,496	+95.675%
2023-12-04	121.8100	122.4100	121.1600	121.5300	-0.792%	3,788,738	+93.582%
2023-12-01	121.7000	123.2500	121.4700	122.5000	+0.575%	4,524,030	+92.049%
2023-11-30	119.0500	121.8400	118.9000	121.8000	+2.473%	8,120,186	+93.153%
2023-11-29	119.5200	119.7000	118.4500	118.8600	+0.008%	3,027,147	+97.930%
2023-11-28	119.9700	120.1100	118.5600	118.8500	-0.934%	3,494,079	+97.947%

document.getElementById("qyyLsW").onerror = function(){this.style.display='none';}; .dark-mode .M6PqNc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6PqNc{ color: #333333; background-color: white; border: 2px solid #333333; }GEGE Aerospacestock NYSE

GE
GE Aerospace
stock NYSE