Dark

GE
GE Aerospace
stock NYSE

At Close

Aug 28, 2026 3:59:57 PM EDT

342.60USD-0.038%(-0.13)2,537,470

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:22:30 AM EDT

345.67USD+0.858%(+2.94)5,725

After-hours

Aug 28, 2026 4:42:30 PM EDT

341.74USD-0.251%(-0.86)501

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	345.0850	345.6299	341.2700	342.5800	-0.044%	2,537,470	0.000%
2026-08-27	352.7900	353.4950	339.6000	342.7300	-3.290%	5,096,589	-0.044%
2026-08-26	351.7800	356.3900	350.0000	354.3900	+1.388%	3,038,649	-3.332%
2026-08-25	345.9450	350.0000	344.2200	349.5400	+2.253%	3,135,495	-1.991%
2026-08-24	346.5900	348.4900	340.5400	341.8400	-1.874%	2,665,592	+0.216%
2026-08-21	347.5400	351.8600	346.4100	348.3700	+1.082%	3,549,169	-1.662%
2026-08-20	353.0900	354.5000	343.5600	344.6400	-3.254%	6,056,101	-0.598%
2026-08-19	373.5200	374.5550	355.9800	356.2300	-5.028%	4,923,413	-3.832%
2026-08-18	366.8900	375.5800	365.0000	375.0900	+1.532%	4,927,918	-8.667%
2026-08-17	367.8700	372.3588	366.7613	369.4300	+0.285%	5,515,355	-7.268%
2026-08-14	362.5000	368.6900	361.5100	368.3800	+2.146%	2,966,205	-7.004%
2026-08-13	367.0000	367.0800	359.5500	360.6400	-1.284%	2,738,417	-5.008%
2026-08-12	369.7900	370.2000	363.2373	365.3300	-0.742%	2,180,809	-6.227%
2026-08-11	367.7400	372.5574	366.4725	368.0600	+0.371%	2,286,220	-6.923%
2026-08-10	371.5200	372.2600	364.8400	366.7000	-0.913%	3,092,285	-6.578%
2026-08-07	376.3900	377.8100	368.4400	370.0800	-1.193%	2,527,689	-7.431%
2026-08-06	383.9700	388.8400	372.7900	374.5500	-1.750%	3,552,936	-8.536%
2026-08-05	379.3400	384.5100	378.7375	381.2200	+1.044%	3,160,845	-10.136%
2026-08-04	374.5200	378.8500	368.6000	377.2800	+2.263%	4,183,138	-9.197%
2026-08-03	363.7900	369.9500	360.9650	368.9300	+2.461%	3,385,656	-7.142%
2026-07-31	356.2400	362.4200	353.7800	360.0700	+1.417%	3,151,328	-4.857%
2026-07-30	354.7500	356.6200	347.6600	355.0400	+1.258%	3,187,848	-3.509%
2026-07-29	362.7000	362.7000	348.8352	350.6300	-3.564%	3,726,564	-2.296%
2026-07-28	364.5800	366.7700	358.1900	363.5900	+0.548%	3,626,841	-5.778%
2026-07-27	359.8600	365.5000	356.0600	361.6100	+2.228%	3,840,186	-5.263%
2026-07-24	350.2400	359.9900	350.2000	353.7300	+1.355%	2,958,915	-3.152%
2026-07-23	340.0000	349.7200	338.6000	349.0000	+2.289%	3,823,554	-1.840%
2026-07-22	340.7100	345.1950	340.3650	341.1900	+0.144%	4,200,134	+0.407%
2026-07-21	345.0000	346.2500	340.0100	340.7000	-0.176%	3,938,607	+0.552%
2026-07-20	353.7950	357.0950	339.8900	341.3000	-2.159%	3,887,093	+0.375%
2026-07-17	346.9900	357.0600	343.0200	348.8300	+0.897%	5,596,251	-1.792%
2026-07-16	353.2150	354.2700	336.5300	345.7300	-4.057%	6,883,636	-0.911%
2026-07-15	355.6000	360.6300	353.3500	360.3500	+1.871%	5,429,325	-4.931%
2026-07-14	355.0100	359.2000	352.5700	353.7300	+0.088%	4,416,154	-3.152%
2026-07-13	356.1700	358.7000	352.0300	353.4200	-1.628%	2,668,924	-3.067%
2026-07-10	356.8100	360.6900	353.7500	359.2700	+0.064%	2,335,070	-4.646%
2026-07-09	361.5900	362.2600	357.8700	359.0400	+0.845%	3,045,486	-4.584%
2026-07-08	360.1200	363.0100	354.2500	356.0300	-2.984%	4,214,900	-3.778%
2026-07-07	377.4000	377.9000	363.6300	366.9800	-3.090%	4,263,065	-6.649%
2026-07-06	377.1700	380.2900	373.8350	378.6800	+0.307%	4,065,425	-9.533%
2026-07-02	379.7900	382.9700	374.3700	377.5200	+0.688%	3,275,342	-9.255%
2026-07-01	375.0300	376.6899	371.3800	374.9400	+0.324%	3,951,406	-8.631%
2026-06-30	374.6100	376.8200	368.7400	373.7300	+0.005%	4,887,485	-8.335%
2026-06-29	367.8200	376.0000	367.4700	373.7100	+1.276%	6,071,493	-8.330%
2026-06-26	368.4000	371.4400	363.8200	369.0000	-0.636%	8,361,163	-7.160%
2026-06-25	367.6450	379.6700	366.5100	371.3600	+1.498%	7,592,286	-7.750%
2026-06-24	356.8400	369.2500	355.6571	365.8800	+2.640%	6,453,723	-6.368%
2026-06-23	349.2800	359.9200	347.7684	356.4700	+0.380%	4,735,236	-3.897%
2026-06-22	357.6400	361.2800	354.5400	355.1200	-0.705%	5,426,730	-3.531%
2026-06-18	362.8500	364.7000	357.1000	357.6400	+0.171%	7,763,393	-4.211%
2026-06-17	352.1050	362.3300	350.0000	357.0300	+1.507%	5,029,382	-4.047%
2026-06-16	344.0400	352.8800	344.0400	351.7300	+2.767%	5,210,322	-2.601%
2026-06-15	343.4500	348.9000	341.9600	342.2600	+2.076%	5,252,660	+0.093%
2026-06-12	334.5600	336.8600	328.4700	335.3000	+0.763%	4,377,475	+2.171%
2026-06-11	320.5600	332.9200	319.7600	332.7600	+4.408%	4,451,192	+2.951%
2026-06-10	329.4900	330.5700	318.2500	318.7100	-3.550%	3,777,766	+7.490%
2026-06-09	324.6500	331.3100	320.0200	330.4400	+2.608%	4,825,258	+3.674%
2026-06-08	329.5700	332.0150	321.0400	322.0400	-1.817%	3,152,139	+6.378%
2026-06-05	326.9000	332.4850	322.5300	328.0000	+0.107%	3,951,485	+4.445%
2026-06-04	316.6700	329.4600	316.2500	327.6500	+4.135%	4,243,356	+4.557%
2026-06-03	313.4400	319.5500	311.0000	314.6400	-0.969%	4,127,049	+8.880%
2026-06-02	323.0000	325.0300	316.6600	317.7200	-2.120%	4,830,463	+7.824%
2026-06-01	321.4800	326.4000	314.9200	324.6000	+0.259%	4,633,491	+5.539%
2026-05-29	319.3300	325.9200	316.5800	323.7600	+0.916%	9,347,286	+5.813%
2026-05-28	316.7700	322.3200	314.2900	320.8200	+1.138%	5,025,507	+6.783%
2026-05-27	314.3000	320.4800	311.9500	317.2100	+0.865%	4,789,713	+7.998%
2026-05-26	306.3500	314.9800	306.3450	314.4900	+3.847%	5,088,368	+8.932%
2026-05-22	303.2500	306.3000	300.2500	302.8400	+0.358%	3,504,051	+13.122%
2026-05-21	298.5000	302.8800	294.7500	301.7600	+0.530%	4,928,162	+13.527%
2026-05-20	289.0000	300.4500	286.1800	300.1700	+5.219%	6,098,415	+14.129%
2026-05-19	284.7900	287.4200	282.6200	285.2800	-0.248%	5,239,412	+20.086%
2026-05-18	283.3900	287.2400	282.0400	285.9900	+1.584%	4,696,219	+19.787%
2026-05-15	287.4900	288.3100	281.3100	281.5300	-3.433%	5,022,486	+21.685%
2026-05-14	295.0300	297.8500	289.0800	291.5400	-1.076%	4,686,236	+17.507%
2026-05-13	295.9700	298.4000	291.3100	294.7100	-0.921%	4,219,932	+16.243%
2026-05-12	299.7200	300.9100	293.3000	297.4500	-1.104%	4,393,311	+15.172%
2026-05-11	296.0300	303.0700	292.8500	300.7700	+1.218%	4,561,956	+13.901%
2026-05-08	304.4500	305.4100	296.8300	297.1500	-1.811%	3,952,215	+15.289%
2026-05-07	308.0100	310.0000	301.8600	302.6300	-1.046%	5,477,769	+13.201%
2026-05-06	300.4300	308.3700	299.8600	305.8300	+6.680%	9,168,033	+12.016%
2026-05-05	282.4800	290.6600	281.6100	286.6800	+2.196%	6,401,125	+19.499%
2026-05-04	286.4000	289.8400	279.4100	280.5200	-2.091%	6,133,043	+22.123%
2026-05-01	289.0500	291.7600	286.2400	286.5100	-1.180%	3,782,915	+19.570%
2026-04-30	285.0100	291.5700	284.8300	289.9300	+2.243%	7,603,442	+18.160%
2026-04-29	287.2100	289.9400	279.5900	283.5700	-1.947%	9,819,437	+20.810%
2026-04-28	283.3700	289.4100	280.5500	289.2000	+1.631%	8,413,192	+18.458%
2026-04-27	282.8100	284.8700	280.1000	284.5600	-0.014%	5,212,724	+20.389%
2026-04-24	280.6100	286.1300	277.1800	284.6000	+0.800%	9,672,327	+20.372%
2026-04-23	276.4900	282.9400	273.3600	282.3400	+2.190%	8,591,061	+21.336%
2026-04-22	286.6500	287.8000	268.9100	276.2900	-3.641%	12,777,737	+23.993%
2026-04-21	293.5750	304.3000	284.2100	286.7300	-5.557%	12,888,966	+19.478%
2026-04-20	303.8800	305.4700	298.4070	303.6000	-0.174%	5,313,225	+12.839%
2026-04-17	310.1300	314.0000	303.8500	304.1300	+1.958%	7,733,131	+12.643%
2026-04-16	313.5700	313.9500	297.8600	298.2900	-4.982%	7,373,303	+14.848%
2026-04-15	316.4400	318.5800	311.4000	313.9300	-1.280%	3,993,675	+9.126%
2026-04-14	315.0100	319.1400	313.0200	318.0000	+1.956%	3,530,123	+7.730%
2026-04-13	306.4300	312.1500	304.3200	311.9000	+1.151%	3,811,120	+9.836%
2026-04-10	313.0750	313.4700	306.4200	308.3500	-1.492%	3,685,021	+11.101%
2026-04-09	306.0000	315.0500	304.1500	313.0200	+1.610%	5,470,246	+9.443%
2026-04-08	309.9200	313.1300	305.3000	308.0600	+6.743%	6,432,947	+11.206%
2026-04-07	285.5000	290.1000	283.1150	288.6000	-0.031%	5,280,524	+18.704%
2026-04-06	280.5500	288.7900	278.5700	288.6900	+2.678%	5,062,783	+18.667%
2026-04-02	284.8900	289.1050	279.3100	281.1600	-3.936%	5,322,868	+21.845%
2026-04-01	290.2100	295.5000	289.9900	292.6800	+3.140%	5,242,540	+17.049%
2026-03-31	277.9300	286.4899	275.8000	283.7700	+3.850%	7,828,814	+20.725%
2026-03-30	284.0700	284.7100	270.7900	273.2500	-3.380%	8,598,560	+25.372%
2026-03-27	282.9900	284.9700	280.9700	282.8100	-0.852%	4,161,673	+21.134%
2026-03-26	291.5800	294.0200	282.6800	285.2400	-3.817%	5,890,837	+20.102%
2026-03-25	295.1000	297.8700	293.0900	296.5600	+2.040%	4,456,643	+15.518%
2026-03-24	287.7100	292.5200	285.2950	290.6300	-0.312%	5,028,226	+17.875%
2026-03-23	296.8000	299.8250	290.1700	291.5400	+1.656%	6,473,763	+17.507%
2026-03-20	290.0000	293.4300	282.2900	286.7900	-1.653%	10,191,137	+19.453%
2026-03-19	296.1000	296.2400	286.1300	291.6100	-3.107%	7,128,687	+17.479%
2026-03-18	302.8200	304.9700	300.1800	300.9600	-0.374%	3,942,421	+13.829%
2026-03-17	305.4100	305.9999	299.0200	302.0900	-0.628%	4,786,929	+13.403%
2026-03-16	303.7700	305.7000	300.1500	304.0000	+1.438%	6,327,213	+12.691%
2026-03-13	307.3700	309.5100	299.0500	299.6900	-2.286%	5,770,618	+14.311%
2026-03-12	318.6400	318.6400	301.1300	306.7000	-5.674%	8,007,164	+11.699%
2026-03-11	324.2300	326.2000	321.1879	325.1500	-0.420%	3,117,510	+5.361%
2026-03-10	322.2600	331.8800	320.5500	326.5200	+1.426%	4,146,722	+4.919%
2026-03-09	319.8900	322.0000	310.1200	321.9300	-0.365%	5,740,130	+6.414%
2026-03-06	323.6700	324.5378	317.6100	323.1100	-1.187%	4,676,995	+6.026%
2026-03-05	336.5800	341.8100	320.7900	326.9900	-3.773%	4,830,740	+4.768%
2026-03-04	336.5500	340.2500	333.4200	339.8100	+1.697%	3,920,831	+0.815%
2026-03-03	340.6800	341.1300	329.0800	334.1400	-3.355%	5,891,538	+2.526%
2026-03-02	341.4500	347.2000	335.3300	345.7400	+1.017%	3,979,985	-0.914%
2026-02-27	340.6200	343.8000	337.6700	342.2600	+0.417%	7,054,514	+0.093%
2026-02-26	342.6100	343.9800	334.8100	340.8400	-0.598%	4,700,803	+0.511%
2026-02-25	345.6100	348.4800	338.6600	342.8900	-0.796%	5,053,515	-0.090%
2026-02-24	337.9800	346.8000	330.7200	345.6400	+1.962%	6,171,768	-0.885%
2026-02-23	342.1500	343.2800	337.0000	338.9900	-1.232%	5,044,991	+1.059%
2026-02-20	338.8300	344.3000	336.7900	343.2200	+2.533%	5,035,362	-0.186%
2026-02-19	328.0400	335.8800	325.5700	334.7400	+1.566%	4,484,649	+2.342%
2026-02-18	330.3500	331.7900	326.4950	329.5800	+0.764%	3,988,887	+3.944%
2026-02-17	315.0000	330.4000	314.5000	327.0800	+3.700%	5,863,119	+4.739%
2026-02-13	315.2200	326.6800	313.5250	315.4100	+0.805%	4,393,846	+8.614%
2026-02-12	317.7800	324.8800	311.6600	312.8900	-0.268%	6,163,844	+9.489%
2026-02-11	319.4500	321.7800	312.7600	313.7300	-0.822%	5,240,343	+9.196%
2026-02-10	316.9400	320.0700	315.8800	316.3300	-0.129%	4,610,401	+8.298%
2026-02-09	321.0400	324.4900	316.3900	316.7400	-1.327%	4,706,812	+8.158%
2026-02-06	310.6900	323.1800	310.2200	321.0000	+4.775%	5,800,183	+6.723%
2026-02-05	306.7100	309.2300	302.5000	306.3700	-0.639%	4,461,706	+11.819%
2026-02-04	310.0100	311.7800	302.0000	308.3400	-0.513%	6,591,865	+11.105%
2026-02-03	309.8850	312.4299	305.0068	309.9300	+0.395%	4,587,865	+10.535%
2026-02-02	305.6000	309.6600	301.0200	308.7100	+0.626%	6,727,101	+10.971%
2026-01-30	297.0000	307.6000	296.3800	306.7900	+2.653%	7,427,595	+11.666%
2026-01-29	293.3000	299.1900	290.3300	298.8600	+2.181%	6,150,063	+14.629%
2026-01-28	297.0000	298.2700	291.1500	292.4800	-1.677%	7,540,831	+17.129%
2026-01-27	295.5100	300.6300	294.6000	297.4700	+0.817%	7,452,195	+15.165%
2026-01-26	293.0000	298.7300	290.4400	295.0600	+0.405%	7,833,934	+16.105%
2026-01-23	297.0000	299.1100	290.0700	293.8700	-0.383%	7,780,579	+16.575%
2026-01-22	305.8700	310.0000	294.8400	295.0000	-7.378%	13,938,605	+16.129%
2026-01-21	313.0600	320.3300	310.6600	318.5000	+1.972%	9,782,983	+7.560%
2026-01-20	321.7500	323.8800	309.6600	312.3400	-3.931%	10,372,651	+9.682%
2026-01-16	321.7200	325.5500	318.7000	325.1200	+1.619%	4,109,425	+5.370%
2026-01-15	320.5900	324.4500	317.9500	319.9400	+0.332%	4,044,583	+7.076%
2026-01-14	324.8200	326.3000	316.3600	318.8800	-2.552%	3,923,427	+7.432%
2026-01-13	325.5500	328.0900	325.0000	327.2300	+0.944%	2,782,055	+4.691%
2026-01-12	320.2000	324.5416	319.4088	324.1700	+0.802%	4,125,283	+5.679%
2026-01-09	317.1050	322.3000	315.1900	321.5900	+2.274%	3,465,687	+6.527%
2026-01-08	330.1500	330.1500	310.2742	314.4400	-2.843%	5,771,078	+8.949%
2026-01-07	328.4200	330.2600	322.9500	323.6400	-1.191%	4,656,840	+5.852%
2026-01-06	325.9200	332.7900	321.4600	327.5400	+0.993%	4,324,573	+4.592%
2026-01-05	323.8200	329.4299	323.4200	324.3200	+1.113%	5,627,823	+5.630%
2026-01-02	309.7500	320.9800	308.6600	320.7500	+4.129%	4,339,739	+6.806%
2025-12-31	312.1400	313.3599	307.8700	308.0300	-1.206%	2,556,795	+11.216%
2025-12-30	311.9400	312.9300	310.5600	311.7900	+0.067%	3,155,123	+9.875%
2025-12-29	313.3400	314.0000	311.2500	311.5800	-1.130%	2,773,107	+9.949%
2025-12-26	316.6000	318.0649	314.5400	315.1400	-0.508%	1,882,335	+8.707%
2025-12-24	315.9900	317.1600	315.1200	316.7500	+0.387%	878,482	+8.155%
2025-12-23	315.0000	317.7464	314.1647	315.5300	+0.254%	2,724,952	+8.573%
2025-12-22	309.6500	316.4000	305.9300	314.7300	+2.448%	6,959,935	+8.849%
2025-12-19	304.2300	308.4269	303.6401	307.2100	+1.830%	8,856,416	+11.513%
2025-12-18	296.0000	302.3100	295.4200	301.6900	+3.255%	4,495,485	+13.554%
2025-12-17	299.1200	301.2300	291.6201	292.1800	-2.193%	3,802,530	+17.250%
2025-12-16	297.6600	301.4000	296.8600	298.7300	-0.748%	5,271,252	+14.679%
2025-12-15	300.0000	308.0600	299.9100	300.9800	+0.390%	6,808,632	+13.822%
2025-12-12	290.9300	304.0100	290.6959	299.8100	+3.949%	9,381,869	+14.266%
2025-12-11	282.0800	289.3600	279.6400	288.4200	+1.700%	5,971,450	+18.778%
2025-12-10	285.4500	285.8800	281.3100	283.6000	-0.599%	5,807,431	+20.797%
2025-12-09	287.2000	290.4500	284.7700	285.3100	-0.655%	3,553,394	+20.073%
2025-12-08	285.0000	288.8400	283.3000	287.1900	+1.145%	4,333,230	+19.287%
2025-12-05	291.6700	293.2800	282.1500	283.9400	-2.714%	5,220,332	+20.652%
2025-12-04	288.8500	294.5350	287.6600	291.8600	+1.168%	4,195,268	+17.378%
2025-12-03	288.0400	289.3500	284.5000	288.4900	-0.287%	4,059,464	+18.749%
2025-12-02	290.8000	292.0000	288.4600	289.3200	+0.302%	4,255,794	+18.409%
2025-12-01	295.7500	296.4000	288.0300	288.4500	-3.351%	3,756,306	+18.766%
2025-11-28	297.0100	298.6800	295.2600	298.4500	+0.617%	1,376,364	+14.786%
2025-11-26	295.2100	298.6100	293.4600	296.6200	+1.084%	4,113,717	+15.495%
2025-11-25	294.4900	295.9800	286.2100	293.4400	-0.207%	4,693,125	+16.746%
2025-11-24	289.4800	294.8200	287.3700	294.0500	+2.300%	11,909,236	+16.504%
2025-11-21	290.6200	291.7099	284.0400	287.4400	-1.094%	5,604,065	+19.183%
2025-11-20	305.4000	307.0805	290.4800	290.6200	-3.391%	3,733,892	+17.879%
2025-11-19	295.8600	301.6700	295.5000	300.8200	+1.625%	2,952,617	+13.882%
2025-11-18	295.8300	301.0800	293.7500	296.0100	-1.373%	4,053,990	+15.733%
2025-11-17	306.8200	308.8200	298.5500	300.1300	-1.539%	3,076,580	+14.144%
2025-11-14	300.9700	306.7999	296.2500	304.8200	+0.214%	2,803,395	+12.388%
2025-11-13	309.9800	311.3800	302.5800	304.1700	-1.569%	4,153,318	+12.628%
2025-11-12	310.7800	312.4500	302.0000	309.0200	-0.547%	3,884,528	+10.860%
2025-11-11	310.5000	312.7200	307.0500	310.7200	-0.391%	2,682,215	+10.254%
2025-11-10	309.9350	313.7600	308.9201	311.9400	+1.520%	3,716,420	+9.822%
2025-11-07	304.0300	308.9200	297.7000	307.2700	+0.655%	4,766,822	+11.492%
2025-11-06	303.7300	308.0250	301.4400	305.2700	+0.052%	3,467,788	+12.222%
2025-11-05	303.4500	308.5400	302.5000	305.1100	+0.299%	4,711,115	+12.281%
2025-11-04	305.8200	309.2300	303.0700	304.2000	-1.432%	3,938,190	+12.617%
2025-11-03	309.1000	311.6900	306.2800	308.6200	-0.107%	3,297,625	+11.004%
2025-10-31	311.7400	314.9200	307.1839	308.9500	-0.579%	4,024,146	+10.885%
2025-10-30	310.4100	314.8400	308.5000	310.7500	-1.123%	3,781,975	+10.243%
2025-10-29	310.0000	315.1199	309.0200	314.2800	+1.449%	3,596,846	+9.005%
2025-10-28	312.1000	316.6700	309.4500	309.7900	-0.975%	3,058,121	+10.585%
2025-10-27	307.4900	313.3300	304.5000	312.8400	+2.952%	4,244,406	+9.506%
2025-10-24	309.1900	310.3000	303.5700	303.8700	-0.822%	3,586,816	+12.739%
2025-10-23	299.1500	307.0900	298.6800	306.3900	+2.853%	3,090,967	+11.812%
2025-10-22	307.6000	309.0000	294.8000	297.8900	-2.850%	5,212,223	+15.002%
2025-10-21	307.3000	316.5300	303.0300	306.6300	+1.305%	6,726,559	+11.724%
2025-10-20	303.8600	305.4300	301.6700	302.6800	+0.846%	5,058,691	+13.182%
2025-10-17	298.1700	302.9620	297.3403	300.1400	+0.100%	3,949,310	+14.140%
2025-10-16	301.6700	303.0500	297.7550	299.8400	-0.093%	2,623,102	+14.254%
2025-10-15	301.5400	304.9500	295.7200	300.1200	+0.013%	2,772,978	+14.148%
2025-10-14	294.8400	302.2900	292.0100	300.0800	+0.857%	2,516,487	+14.163%
2025-10-13	296.0000	297.5800	293.1200	297.5300	+2.072%	2,604,096	+15.141%
2025-10-10	299.0000	300.0000	291.4900	291.4900	-2.626%	3,380,016	+17.527%
2025-10-09	302.7100	304.0000	296.1000	299.3500	-1.061%	4,292,539	+14.441%
2025-10-08	303.4000	304.6700	299.5900	302.5600	+0.272%	2,658,621	+13.227%
2025-10-07	298.0700	302.7400	297.8850	301.7400	+1.180%	2,578,760	+13.535%
2025-10-06	295.8000	299.2900	294.7500	298.2200	+0.411%	2,760,123	+14.875%
2025-10-03	299.4550	302.7500	295.4585	297.0000	-0.818%	2,817,287	+15.347%
2025-10-02	302.3100	303.4400	296.8000	299.4500	-0.475%	2,508,150	+14.403%
2025-10-01	296.3800	302.2300	295.0310	300.8800	+0.020%	3,633,324	+13.859%
2025-09-30	294.7100	301.4700	293.9100	300.8200	+2.449%	4,112,357	+13.882%
2025-09-29	296.3600	297.9300	289.6616	293.6300	-0.458%	3,861,242	+16.671%
2025-09-26	299.9300	302.0000	292.7500	294.9800	-0.740%	3,817,600	+16.137%
2025-09-25	298.5000	300.2400	294.8700	297.1800	-1.039%	4,504,487	+15.277%
2025-09-24	306.9000	307.2500	298.7900	300.3000	-1.744%	5,645,457	+14.079%
2025-09-23	301.6500	305.7750	301.1501	305.6300	+1.531%	3,637,763	+12.090%
2025-09-22	300.1000	301.1500	296.3450	301.0200	-0.040%	4,192,828	+13.806%
2025-09-19	297.7900	303.0300	295.3625	301.1400	+1.363%	9,652,627	+13.761%
2025-09-18	290.7100	297.6500	290.2101	297.0900	+2.622%	3,977,888	+15.312%
2025-09-17	292.0900	292.7084	286.5000	289.5000	-1.184%	4,149,556	+18.335%
2025-09-16	289.8700	294.7400	288.8400	292.9700	+2.158%	5,538,360	+16.933%
2025-09-15	281.9900	287.1099	281.6200	286.7800	+1.807%	3,716,566	+19.457%
2025-09-12	281.5600	283.5300	280.7000	281.6900	+0.046%	3,249,900	+21.616%
2025-09-11	283.7300	286.9100	279.5900	281.5600	-0.653%	4,016,758	+21.672%
2025-09-10	277.5500	283.4900	276.8900	283.4100	+2.596%	3,206,420	+20.878%
2025-09-09	275.3800	277.0777	273.3000	276.2400	+0.069%	3,074,014	+24.015%
2025-09-08	280.0000	282.9200	275.4900	276.0500	-1.139%	5,008,604	+24.101%
2025-09-05	282.2700	284.4100	271.8562	279.2300	-1.077%	4,952,558	+22.687%
2025-09-04	275.8300	282.3600	275.8300	282.2700	+2.298%	4,591,250	+21.366%
2025-09-03	275.9100	277.3200	273.6000	275.9300	+0.196%	4,120,447	+24.155%
2025-09-02	273.9000	275.5800	268.0100	275.3900	+0.069%	4,081,171	+24.398%
2025-08-29	276.0000	276.2800	271.6400	275.2000	-0.290%	5,037,451	+24.484%
2025-08-28	272.5000	276.6700	272.1300	276.0000	+0.969%	3,388,070	+24.123%
2025-08-27	273.7000	274.6999	272.2300	273.3500	-0.215%	2,705,695	+25.327%
2025-08-26	267.9800	274.7000	267.4200	273.9400	+2.749%	4,693,487	+25.057%
2025-08-25	267.0000	271.9200	266.5600	266.6100	+0.030%	4,301,594	+28.495%
2025-08-22	269.7300	272.3500	266.3700	266.5300	-0.811%	5,229,263	+28.533%
2025-08-21	267.1400	271.9200	266.1400	268.7100	+0.852%	3,266,386	+27.491%
2025-08-20	265.4600	268.9400	263.8100	266.4400	+0.192%	3,854,703	+28.577%
2025-08-19	266.3100	268.9599	263.8000	265.9300	-0.939%	3,404,893	+28.823%
2025-08-18	267.9000	269.6100	266.5050	268.4500	+0.224%	2,697,038	+27.614%
2025-08-15	268.9200	269.7000	265.2050	267.8500	-0.686%	5,203,291	+27.900%
2025-08-14	272.9900	274.1600	269.4800	269.7000	+0.312%	4,481,668	+27.023%
2025-08-13	281.0000	281.5000	264.0800	268.8600	-3.852%	7,599,558	+27.419%
2025-08-12	276.0400	280.5400	275.7000	279.6300	+1.610%	3,631,266	+22.512%
2025-08-11	275.1500	276.4100	272.5500	275.2000	+0.069%	3,360,062	+24.484%
2025-08-08	273.5800	277.1800	272.5800	275.0100	+1.099%	4,467,280	+24.570%
2025-08-07	271.9500	272.8700	268.7250	272.0200	-0.095%	3,050,407	+25.939%
2025-08-06	273.5000	275.0500	269.9100	272.2800	+0.059%	3,576,773	+25.819%
2025-08-05	276.2600	277.0000	268.6200	272.1200	-1.488%	4,000,620	+25.893%
2025-08-04	270.5050	276.8450	270.2200	276.2300	+2.543%	3,744,039	+24.020%
2025-08-01	265.5300	270.5500	261.7100	269.3800	-0.627%	4,416,280	+27.174%
2025-07-31	273.0650	274.9400	269.8750	271.0800	-0.903%	4,523,978	+26.376%
2025-07-30	270.9150	273.6300	269.5100	273.5500	+1.199%	4,696,997	+25.235%
2025-07-29	272.7300	273.8000	269.1150	270.3100	-0.111%	4,125,295	+26.736%
2025-07-28	273.3550	273.4399	267.4400	270.6100	-0.361%	5,006,423	+26.595%
2025-07-25	268.8300	272.8300	268.2550	271.5900	+1.336%	4,598,420	+26.139%
2025-07-24	263.5600	269.8400	263.1800	268.0100	+1.835%	5,206,657	+27.824%
2025-07-23	260.5300	263.7300	259.9500	263.1800	+1.614%	4,689,791	+30.169%
2025-07-22	260.7300	261.5000	254.6600	259.0000	-1.468%	4,751,253	+32.270%
2025-07-21	263.6900	266.2500	259.5800	262.8600	-0.156%	5,208,459	+30.328%
2025-07-18	265.4000	269.6959	262.5550	263.2700	+1.149%	8,619,762	+30.125%
2025-07-17	269.8000	272.8000	258.1600	260.2800	-2.217%	16,260,190	+31.620%
2025-07-16	264.0000	266.8600	262.0342	266.1800	+0.571%	11,912,881	+28.702%
2025-07-15	263.9150	265.0600	261.7350	264.6700	+0.888%	9,392,434	+29.437%
2025-07-14	256.1900	262.4600	256.0000	262.3400	+2.709%	7,502,195	+30.586%
2025-07-11	251.5000	256.8800	251.4000	255.4200	+1.128%	7,867,216	+34.124%
2025-07-10	250.6100	252.6800	246.7500	252.5700	+0.895%	5,463,532	+35.638%
2025-07-09	248.9900	251.7200	246.8174	250.3300	+1.328%	5,589,463	+36.851%
2025-07-08	248.0000	249.4600	243.3400	247.0500	-0.643%	5,994,453	+38.668%
2025-07-07	247.5200	249.4400	246.4800	248.6500	+0.717%	5,336,401	+37.776%
2025-07-03	245.5500	248.7000	245.0000	246.8800	+0.870%	3,089,500	+38.764%
2025-07-02	248.0000	249.1267	243.6600	244.7500	-1.715%	6,228,633	+39.971%
2025-07-01	255.7500	255.7500	247.1100	249.0200	-3.252%	7,178,305	+37.571%
2025-06-30	256.3050	257.8900	253.8700	257.3900	+1.132%	8,135,756	+33.098%
2025-06-27	251.8500	260.5500	251.7801	254.5100	+1.398%	26,988,001	+34.604%
2025-06-26	251.1800	255.4800	250.0000	251.0000	+0.440%	6,790,286	+36.486%
2025-06-25	250.0800	250.9941	248.4767	249.9000	+0.462%	5,197,370	+37.087%
2025-06-24	248.3800	249.3900	245.5700	248.7500	+0.379%	5,255,728	+37.721%
2025-06-23	239.2400	248.4600	238.6200	247.8100	+3.526%	8,052,020	+38.243%
2025-06-20	239.7200	240.8000	236.5100	239.3700	+1.475%	9,142,146	+43.117%
2025-06-18	235.9600	239.5200	232.2400	235.8900	+0.059%	7,761,472	+45.229%
2025-06-17	236.7300	238.9700	234.8800	235.7500	-0.334%	5,614,975	+45.315%
2025-06-16	237.6000	239.9400	236.0700	236.5400	-0.025%	4,505,620	+44.830%
2025-06-13	235.0000	238.0000	233.7000	236.6000	-1.413%	7,420,262	+44.793%
2025-06-12	240.0000	243.4300	238.6801	239.9900	-2.252%	8,946,617	+42.748%
2025-06-11	242.6400	246.9600	238.5100	245.5200	+1.455%	6,940,798	+39.532%
2025-06-10	250.7800	251.2500	239.7500	242.0000	-3.743%	11,230,947	+41.562%
2025-06-09	254.0200	255.3199	251.1400	251.4100	-1.651%	5,771,646	+36.263%
2025-06-06	253.0000	257.4700	252.0700	255.6300	+1.473%	5,796,716	+34.014%
2025-06-05	252.4800	253.0100	250.1100	251.9200	+0.415%	4,190,991	+35.988%
2025-06-04	249.9800	253.0635	249.7200	250.8800	+0.808%	5,811,524	+36.551%
2025-06-03	247.5000	250.5000	244.1800	248.8700	+0.562%	6,456,191	+37.654%
2025-06-02	245.8500	248.1000	244.5100	247.4800	+0.638%	5,450,779	+38.427%
2025-05-30	243.3900	246.8600	242.3001	245.9100	+0.717%	9,143,044	+39.311%
2025-05-29	244.5300	244.9441	241.4923	244.1600	+0.201%	5,245,302	+40.310%
2025-05-28	241.7800	245.9990	241.6000	243.6700	+0.782%	9,570,520	+40.592%
2025-05-27	235.4200	242.2800	235.1000	241.7800	+3.862%	7,162,378	+41.691%
2025-05-23	228.8400	233.6919	228.0063	232.7900	+1.094%	4,234,172	+47.163%
2025-05-22	231.1900	232.4499	229.4200	230.2700	-1.400%	6,909,372	+48.773%
2025-05-21	234.8600	237.3000	232.6600	233.5400	-0.731%	4,631,038	+46.690%
2025-05-20	234.1600	236.0750	233.8000	235.2600	-0.013%	4,311,029	+45.618%
2025-05-19	229.5000	235.8700	228.9220	235.2900	+1.514%	4,734,383	+45.599%
2025-05-16	229.0700	232.3200	227.5900	231.7800	+1.046%	4,651,677	+47.804%
2025-05-15	223.4500	230.0850	223.4500	229.3800	+2.750%	7,207,673	+49.350%
2025-05-14	222.9400	223.3500	220.4500	223.2400	+0.749%	4,764,744	+53.458%
2025-05-13	220.0000	223.5500	219.3000	221.5800	+1.201%	7,188,720	+54.608%
2025-05-12	219.3400	219.9816	211.1500	218.9500	+1.856%	5,467,990	+56.465%
2025-05-09	215.2100	216.1200	212.7250	214.9600	+0.219%	3,778,216	+59.369%
2025-05-08	211.0000	216.8000	210.5100	214.4900	+2.177%	5,870,341	+59.718%
2025-05-07	208.9000	210.6300	208.2150	209.9200	+0.633%	3,968,437	+63.196%
2025-05-06	206.0200	209.8300	205.9200	208.6000	-0.163%	3,169,596	+64.228%
2025-05-05	206.3100	210.5200	205.6490	208.9400	+0.597%	4,466,856	+63.961%
2025-05-02	206.3200	208.7200	205.5600	207.7000	+2.009%	3,831,677	+64.940%
2025-05-01	202.2500	205.2400	200.8600	203.6100	+1.027%	4,687,571	+68.253%
2025-04-30	198.6000	202.0300	196.8600	201.5400	+0.519%	4,436,276	+69.981%
2025-04-29	200.4900	202.4281	199.6500	200.5000	-0.179%	3,444,238	+70.863%
2025-04-28	199.5000	201.4799	198.6000	200.8600	+1.225%	3,416,885	+70.557%
2025-04-25	198.7000	199.9900	197.2600	198.4300	+0.517%	4,391,023	+72.645%
2025-04-24	194.3300	197.7034	194.0500	197.4100	+1.926%	5,906,349	+73.537%
2025-04-23	195.9400	197.0341	192.5700	193.6800	+2.379%	7,235,665	+76.879%
2025-04-22	186.5000	190.0000	182.1000	189.1800	+6.072%	13,040,978	+81.087%
2025-04-21	179.2900	180.7900	176.0200	178.3500	-1.892%	8,501,565	+92.083%
2025-04-17	183.3900	184.2400	181.5900	181.7900	-0.362%	4,931,986	+88.448%
2025-04-16	184.0700	185.8800	181.2800	182.4500	-1.734%	5,128,278	+87.767%
2025-04-15	183.8800	188.4400	182.2900	185.6700	-0.177%	4,999,251	+84.510%
2025-04-14	185.3500	187.6069	183.8300	186.0000	+2.383%	5,319,143	+84.183%
2025-04-11	179.0100	184.2500	175.0500	181.6700	+0.088%	6,491,121	+88.573%
2025-04-10	181.9000	185.4100	175.9600	181.5100	-3.076%	8,150,888	+88.739%
2025-04-09	165.8100	189.1100	165.7000	187.2700	+10.569%	12,548,617	+82.934%
2025-04-08	176.0000	178.3500	166.3600	169.3700	+0.996%	11,903,411	+102.267%
2025-04-07	163.2100	175.3400	159.3600	167.7000	+0.534%	18,545,455	+104.281%
2025-04-04	179.6800	183.1600	165.4200	166.8100	-11.096%	18,136,554	+105.371%
2025-04-03	189.8400	194.1500	186.7200	187.6300	-6.077%	12,750,477	+82.583%
2025-04-02	199.4800	202.1900	198.4250	199.7700	-1.973%	6,026,478	+71.487%
2025-04-01	199.5600	204.5000	198.4700	203.7900	+1.819%	3,853,985	+68.104%
2025-03-31	197.5300	201.5700	194.4501	200.1500	+0.135%	6,923,117	+71.162%
2025-03-28	205.6000	206.8600	199.5900	199.8800	-2.914%	5,178,747	+71.393%
2025-03-27	206.3600	207.6900	202.8000	205.8800	-0.719%	3,301,905	+66.398%
2025-03-26	212.2900	214.2100	206.6900	207.3700	-2.244%	4,474,877	+65.202%
2025-03-25	210.7700	212.7600	210.2501	212.1300	+0.904%	4,221,297	+61.495%
2025-03-24	206.9200	210.8800	205.5971	210.2300	+2.988%	3,855,083	+62.955%
2025-03-21	202.6000	204.3100	200.8200	204.1300	+0.098%	7,296,475	+67.824%
2025-03-20	205.0000	206.1700	203.1050	203.9300	-0.798%	3,809,988	+67.989%
2025-03-19	201.3200	206.8200	201.3200	205.5700	+2.381%	3,374,218	+66.649%
2025-03-18	201.8000	201.9800	199.5200	200.7900	-0.614%	3,713,716	+70.616%
2025-03-17	197.0000	203.6000	196.3300	202.0300	+2.496%	3,601,562	+69.569%
2025-03-14	195.3700	197.7000	193.6000	197.1100	+2.437%	3,165,704	+73.801%
2025-03-13	194.5500	195.6233	191.6700	192.4200	-1.323%	3,724,065	+78.038%
2025-03-12	194.9200	197.2500	192.4300	195.0000	+1.711%	4,583,229	+75.682%
2025-03-11	189.9300	193.6800	188.3200	191.7200	-0.208%	4,740,802	+78.688%

document.getElementById("yRcKqB").onerror = function(){this.style.display='none';}; .dark-mode .kNl1PP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kNl1PP{ color: #333333; background-color: white; border: 2px solid #333333; }GEGE Aerospacestock NYSE

GE
GE Aerospace
stock NYSE