Dark

GE
GE Aerospace
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

377.54USD+0.693%(+2.60)3,275,342

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

379.53USD+1.224%(+4.59)4,728

After-hours

Jul 2, 2026 4:59:30 PM EDT

377.20USD-0.090%(-0.34)2,387

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	379.7900	382.9700	374.3700	377.5200	+0.688%	3,275,342	0.000%
2026-07-01	375.0300	376.6899	371.3800	374.9400	+0.324%	3,951,406	+0.688%
2026-06-30	374.6100	376.8200	368.7400	373.7300	+0.005%	4,887,485	+1.014%
2026-06-29	367.8200	376.0000	367.4700	373.7100	+1.276%	6,071,493	+1.020%
2026-06-26	368.4000	371.4400	363.8200	369.0000	-0.636%	8,361,163	+2.309%
2026-06-25	367.6450	379.6700	366.5100	371.3600	+1.498%	7,592,286	+1.659%
2026-06-24	356.8400	369.2500	355.6571	365.8800	+2.640%	6,453,723	+3.181%
2026-06-23	349.2800	359.9200	347.7684	356.4700	+0.380%	4,735,236	+5.905%
2026-06-22	357.6400	361.2800	354.5400	355.1200	-0.705%	5,426,730	+6.308%
2026-06-18	362.8500	364.7000	357.1000	357.6400	+0.171%	7,763,393	+5.559%
2026-06-17	352.1050	362.3300	350.0000	357.0300	+1.507%	5,029,382	+5.739%
2026-06-16	344.0400	352.8800	344.0400	351.7300	+2.767%	5,210,322	+7.332%
2026-06-15	343.4500	348.9000	341.9600	342.2600	+2.076%	5,252,660	+10.302%
2026-06-12	334.5600	336.8600	328.4700	335.3000	+0.763%	4,377,475	+12.592%
2026-06-11	320.5600	332.9200	319.7600	332.7600	+4.408%	4,451,192	+13.451%
2026-06-10	329.4900	330.5700	318.2500	318.7100	-3.550%	3,777,766	+18.453%
2026-06-09	324.6500	331.3100	320.0200	330.4400	+2.608%	4,825,258	+14.248%
2026-06-08	329.5700	332.0150	321.0400	322.0400	-1.817%	3,152,139	+17.228%
2026-06-05	326.9000	332.4850	322.5300	328.0000	+0.107%	3,951,485	+15.098%
2026-06-04	316.6700	329.4600	316.2500	327.6500	+4.135%	4,243,356	+15.221%
2026-06-03	313.4400	319.5500	311.0000	314.6400	-0.969%	4,127,049	+19.985%
2026-06-02	323.0000	325.0300	316.6600	317.7200	-2.120%	4,830,463	+18.822%
2026-06-01	321.4800	326.4000	314.9200	324.6000	+0.259%	4,633,491	+16.303%
2026-05-29	319.3300	325.9200	316.5800	323.7600	+0.916%	9,347,286	+16.605%
2026-05-28	316.7700	322.3200	314.2900	320.8200	+1.138%	5,025,507	+17.673%
2026-05-27	314.3000	320.4800	311.9500	317.2100	+0.865%	4,789,713	+19.013%
2026-05-26	306.3500	314.9800	306.3450	314.4900	+3.847%	5,088,368	+20.042%
2026-05-22	303.2500	306.3000	300.2500	302.8400	+0.358%	3,504,051	+24.660%
2026-05-21	298.5000	302.8800	294.7500	301.7600	+0.530%	4,928,162	+25.106%
2026-05-20	289.0000	300.4500	286.1800	300.1700	+5.219%	6,098,415	+25.769%
2026-05-19	284.7900	287.4200	282.6200	285.2800	-0.248%	5,239,412	+32.333%
2026-05-18	283.3900	287.2400	282.0400	285.9900	+1.584%	4,696,219	+32.005%
2026-05-15	287.4900	288.3100	281.3100	281.5300	-3.433%	5,022,486	+34.096%
2026-05-14	295.0300	297.8500	289.0800	291.5400	-1.076%	4,686,236	+29.492%
2026-05-13	295.9700	298.4000	291.3100	294.7100	-0.921%	4,219,932	+28.099%
2026-05-12	299.7200	300.9100	293.3000	297.4500	-1.104%	4,393,311	+26.919%
2026-05-11	296.0300	303.0700	292.8500	300.7700	+1.218%	4,561,956	+25.518%
2026-05-08	304.4500	305.4100	296.8300	297.1500	-1.811%	3,952,215	+27.047%
2026-05-07	308.0100	310.0000	301.8600	302.6300	-1.046%	5,477,769	+24.746%
2026-05-06	300.4300	308.3700	299.8600	305.8300	+6.680%	9,168,033	+23.441%
2026-05-05	282.4800	290.6600	281.6100	286.6800	+2.196%	6,401,125	+31.687%
2026-05-04	286.4000	289.8400	279.4100	280.5200	-2.091%	6,133,043	+34.579%
2026-05-01	289.0500	291.7600	286.2400	286.5100	-1.180%	3,782,915	+31.765%
2026-04-30	285.0100	291.5700	284.8300	289.9300	+2.243%	7,603,442	+30.211%
2026-04-29	287.2100	289.9400	279.5900	283.5700	-1.947%	9,819,437	+33.131%
2026-04-28	283.3700	289.4100	280.5500	289.2000	+1.631%	8,413,192	+30.539%
2026-04-27	282.8100	284.8700	280.1000	284.5600	-0.014%	5,212,724	+32.668%
2026-04-24	280.6100	286.1300	277.1800	284.6000	+0.800%	9,672,327	+32.649%
2026-04-23	276.4900	282.9400	273.3600	282.3400	+2.190%	8,591,061	+33.711%
2026-04-22	286.6500	287.8000	268.9100	276.2900	-3.641%	12,777,737	+36.639%
2026-04-21	293.5750	304.3000	284.2100	286.7300	-5.557%	12,888,966	+31.664%
2026-04-20	303.8800	305.4700	298.4070	303.6000	-0.174%	5,313,225	+24.348%
2026-04-17	310.1300	314.0000	303.8500	304.1300	+1.958%	7,733,131	+24.131%
2026-04-16	313.5700	313.9500	297.8600	298.2900	-4.982%	7,373,303	+26.561%
2026-04-15	316.4400	318.5800	311.4000	313.9300	-1.280%	3,993,675	+20.256%
2026-04-14	315.0100	319.1400	313.0200	318.0000	+1.956%	3,530,123	+18.717%
2026-04-13	306.4300	312.1500	304.3200	311.9000	+1.151%	3,811,120	+21.039%
2026-04-10	313.0750	313.4700	306.4200	308.3500	-1.492%	3,685,021	+22.432%
2026-04-09	306.0000	315.0500	304.1500	313.0200	+1.610%	5,470,246	+20.606%
2026-04-08	309.9200	313.1300	305.3000	308.0600	+6.743%	6,432,947	+22.548%
2026-04-07	285.5000	290.1000	283.1150	288.6000	-0.031%	5,280,524	+30.811%
2026-04-06	280.5500	288.7900	278.5700	288.6900	+2.678%	5,062,783	+30.770%
2026-04-02	284.8900	289.1050	279.3100	281.1600	-3.936%	5,322,868	+34.272%
2026-04-01	290.2100	295.5000	289.9900	292.6800	+3.140%	5,242,540	+28.987%
2026-03-31	277.9300	286.4899	275.8000	283.7700	+3.850%	7,828,814	+33.037%
2026-03-30	284.0700	284.7100	270.7900	273.2500	-3.380%	8,598,560	+38.159%
2026-03-27	282.9900	284.9700	280.9700	282.8100	-0.852%	4,161,673	+33.489%
2026-03-26	291.5800	294.0200	282.6800	285.2400	-3.817%	5,890,837	+32.352%
2026-03-25	295.1000	297.8700	293.0900	296.5600	+2.040%	4,456,643	+27.300%
2026-03-24	287.7100	292.5200	285.2950	290.6300	-0.312%	5,028,226	+29.897%
2026-03-23	296.8000	299.8250	290.1700	291.5400	+1.656%	6,473,763	+29.492%
2026-03-20	290.0000	293.4300	282.2900	286.7900	-1.653%	10,191,137	+31.636%
2026-03-19	296.1000	296.2400	286.1300	291.6100	-3.107%	7,128,687	+29.461%
2026-03-18	302.8200	304.9700	300.1800	300.9600	-0.374%	3,942,421	+25.439%
2026-03-17	305.4100	305.9999	299.0200	302.0900	-0.628%	4,786,929	+24.969%
2026-03-16	303.7700	305.7000	300.1500	304.0000	+1.438%	6,327,213	+24.184%
2026-03-13	307.3700	309.5100	299.0500	299.6900	-2.286%	5,770,618	+25.970%
2026-03-12	318.6400	318.6400	301.1300	306.7000	-5.674%	8,007,164	+23.091%
2026-03-11	324.2300	326.2000	321.1879	325.1500	-0.420%	3,117,510	+16.106%
2026-03-10	322.2600	331.8800	320.5500	326.5200	+1.426%	4,146,722	+15.619%
2026-03-09	319.8900	322.0000	310.1200	321.9300	-0.365%	5,740,130	+17.268%
2026-03-06	323.6700	324.5378	317.6100	323.1100	-1.187%	4,676,995	+16.839%
2026-03-05	336.5800	341.8100	320.7900	326.9900	-3.773%	4,830,740	+15.453%
2026-03-04	336.5500	340.2500	333.4200	339.8100	+1.697%	3,920,831	+11.097%
2026-03-03	340.6800	341.1300	329.0800	334.1400	-3.355%	5,891,538	+12.983%
2026-03-02	341.4500	347.2000	335.3300	345.7400	+1.017%	3,979,985	+9.192%
2026-02-27	340.6200	343.8000	337.6700	342.2600	+0.417%	7,054,514	+10.302%
2026-02-26	342.6100	343.9800	334.8100	340.8400	-0.598%	4,700,803	+10.762%
2026-02-25	345.6100	348.4800	338.6600	342.8900	-0.796%	5,053,515	+10.099%
2026-02-24	337.9800	346.8000	330.7200	345.6400	+1.962%	6,171,768	+9.223%
2026-02-23	342.1500	343.2800	337.0000	338.9900	-1.232%	5,044,991	+11.366%
2026-02-20	338.8300	344.3000	336.7900	343.2200	+2.533%	5,035,362	+9.994%
2026-02-19	328.0400	335.8800	325.5700	334.7400	+1.566%	4,484,649	+12.780%
2026-02-18	330.3500	331.7900	326.4950	329.5800	+0.764%	3,988,887	+14.546%
2026-02-17	315.0000	330.4000	314.5000	327.0800	+3.700%	5,863,119	+15.421%
2026-02-13	315.2200	326.6800	313.5250	315.4100	+0.805%	4,393,846	+19.692%
2026-02-12	317.7800	324.8800	311.6600	312.8900	-0.268%	6,163,844	+20.656%
2026-02-11	319.4500	321.7800	312.7600	313.7300	-0.822%	5,240,343	+20.333%
2026-02-10	316.9400	320.0700	315.8800	316.3300	-0.129%	4,610,401	+19.344%
2026-02-09	321.0400	324.4900	316.3900	316.7400	-1.327%	4,706,812	+19.189%
2026-02-06	310.6900	323.1800	310.2200	321.0000	+4.775%	5,800,183	+17.607%
2026-02-05	306.7100	309.2300	302.5000	306.3700	-0.639%	4,461,706	+23.224%
2026-02-04	310.0100	311.7800	302.0000	308.3400	-0.513%	6,591,865	+22.436%
2026-02-03	309.8850	312.4299	305.0068	309.9300	+0.395%	4,587,865	+21.808%
2026-02-02	305.6000	309.6600	301.0200	308.7100	+0.626%	6,727,101	+22.290%
2026-01-30	297.0000	307.6000	296.3800	306.7900	+2.653%	7,427,595	+23.055%
2026-01-29	293.3000	299.1900	290.3300	298.8600	+2.181%	6,150,063	+26.320%
2026-01-28	297.0000	298.2700	291.1500	292.4800	-1.677%	7,540,831	+29.075%
2026-01-27	295.5100	300.6300	294.6000	297.4700	+0.817%	7,452,195	+26.910%
2026-01-26	293.0000	298.7300	290.4400	295.0600	+0.405%	7,833,934	+27.947%
2026-01-23	297.0000	299.1100	290.0700	293.8700	-0.383%	7,780,579	+28.465%
2026-01-22	305.8700	310.0000	294.8400	295.0000	-7.378%	13,938,605	+27.973%
2026-01-21	313.0600	320.3300	310.6600	318.5000	+1.972%	9,782,983	+18.531%
2026-01-20	321.7500	323.8800	309.6600	312.3400	-3.931%	10,372,651	+20.868%
2026-01-16	321.7200	325.5500	318.7000	325.1200	+1.619%	4,109,425	+16.117%
2026-01-15	320.5900	324.4500	317.9500	319.9400	+0.332%	4,044,583	+17.997%
2026-01-14	324.8200	326.3000	316.3600	318.8800	-2.552%	3,923,427	+18.389%
2026-01-13	325.5500	328.0900	325.0000	327.2300	+0.944%	2,782,055	+15.368%
2026-01-12	320.2000	324.5416	319.4088	324.1700	+0.802%	4,125,283	+16.457%
2026-01-09	317.1050	322.3000	315.1900	321.5900	+2.274%	3,465,687	+17.392%
2026-01-08	330.1500	330.1500	310.2742	314.4400	-2.843%	5,771,078	+20.061%
2026-01-07	328.4200	330.2600	322.9500	323.6400	-1.191%	4,656,840	+16.648%
2026-01-06	325.9200	332.7900	321.4600	327.5400	+0.993%	4,324,573	+15.259%
2026-01-05	323.8200	329.4299	323.4200	324.3200	+1.113%	5,627,823	+16.404%
2026-01-02	309.7500	320.9800	308.6600	320.7500	+4.129%	4,339,739	+17.699%
2025-12-31	312.1400	313.3599	307.8700	308.0300	-1.206%	2,556,795	+22.559%
2025-12-30	311.9400	312.9300	310.5600	311.7900	+0.067%	3,155,123	+21.081%
2025-12-29	313.3400	314.0000	311.2500	311.5800	-1.130%	2,773,107	+21.163%
2025-12-26	316.6000	318.0649	314.5400	315.1400	-0.508%	1,882,335	+19.794%
2025-12-24	315.9900	317.1600	315.1200	316.7500	+0.387%	878,482	+19.185%
2025-12-23	315.0000	317.7464	314.1647	315.5300	+0.254%	2,724,952	+19.646%
2025-12-22	309.6500	316.4000	305.9300	314.7300	+2.448%	6,959,935	+19.950%
2025-12-19	304.2300	308.4269	303.6401	307.2100	+1.830%	8,856,416	+22.887%
2025-12-18	296.0000	302.3100	295.4200	301.6900	+3.255%	4,495,485	+25.135%
2025-12-17	299.1200	301.2300	291.6201	292.1800	-2.193%	3,802,530	+29.208%
2025-12-16	297.6600	301.4000	296.8600	298.7300	-0.748%	5,271,252	+26.375%
2025-12-15	300.0000	308.0600	299.9100	300.9800	+0.390%	6,808,632	+25.430%
2025-12-12	290.9300	304.0100	290.6959	299.8100	+3.949%	9,381,869	+25.920%
2025-12-11	282.0800	289.3600	279.6400	288.4200	+1.700%	5,971,450	+30.892%
2025-12-10	285.4500	285.8800	281.3100	283.6000	-0.599%	5,807,431	+33.117%
2025-12-09	287.2000	290.4500	284.7700	285.3100	-0.655%	3,553,394	+32.319%
2025-12-08	285.0000	288.8400	283.3000	287.1900	+1.145%	4,333,230	+31.453%
2025-12-05	291.6700	293.2800	282.1500	283.9400	-2.714%	5,220,332	+32.958%
2025-12-04	288.8500	294.5350	287.6600	291.8600	+1.168%	4,195,268	+29.350%
2025-12-03	288.0400	289.3500	284.5000	288.4900	-0.287%	4,059,464	+30.861%
2025-12-02	290.8000	292.0000	288.4600	289.3200	+0.302%	4,255,794	+30.485%
2025-12-01	295.7500	296.4000	288.0300	288.4500	-3.351%	3,756,306	+30.879%
2025-11-28	297.0100	298.6800	295.2600	298.4500	+0.617%	1,376,364	+26.494%
2025-11-26	295.2100	298.6100	293.4600	296.6200	+1.084%	4,113,717	+27.274%
2025-11-25	294.4900	295.9800	286.2100	293.4400	-0.207%	4,693,125	+28.653%
2025-11-24	289.4800	294.8200	287.3700	294.0500	+2.300%	11,909,236	+28.386%
2025-11-21	290.6200	291.7099	284.0400	287.4400	-1.094%	5,604,065	+31.339%
2025-11-20	305.4000	307.0805	290.4800	290.6200	-3.391%	3,733,892	+29.902%
2025-11-19	295.8600	301.6700	295.5000	300.8200	+1.625%	2,952,617	+25.497%
2025-11-18	295.8300	301.0800	293.7500	296.0100	-1.373%	4,053,990	+27.536%
2025-11-17	306.8200	308.8200	298.5500	300.1300	-1.539%	3,076,580	+25.785%
2025-11-14	300.9700	306.7999	296.2500	304.8200	+0.214%	2,803,395	+23.850%
2025-11-13	309.9800	311.3800	302.5800	304.1700	-1.569%	4,153,318	+24.115%
2025-11-12	310.7800	312.4500	302.0000	309.0200	-0.547%	3,884,528	+22.167%
2025-11-11	310.5000	312.7200	307.0500	310.7200	-0.391%	2,682,215	+21.498%
2025-11-10	309.9350	313.7600	308.9201	311.9400	+1.520%	3,716,420	+21.023%
2025-11-07	304.0300	308.9200	297.7000	307.2700	+0.655%	4,766,822	+22.863%
2025-11-06	303.7300	308.0250	301.4400	305.2700	+0.052%	3,467,788	+23.668%
2025-11-05	303.4500	308.5400	302.5000	305.1100	+0.299%	4,711,115	+23.732%
2025-11-04	305.8200	309.2300	303.0700	304.2000	-1.432%	3,938,190	+24.103%
2025-11-03	309.1000	311.6900	306.2800	308.6200	-0.107%	3,297,625	+22.325%
2025-10-31	311.7400	314.9200	307.1839	308.9500	-0.579%	4,024,146	+22.195%
2025-10-30	310.4100	314.8400	308.5000	310.7500	-1.123%	3,781,975	+21.487%
2025-10-29	310.0000	315.1199	309.0200	314.2800	+1.449%	3,596,846	+20.122%
2025-10-28	312.1000	316.6700	309.4500	309.7900	-0.975%	3,058,121	+21.863%
2025-10-27	307.4900	313.3300	304.5000	312.8400	+2.952%	4,244,406	+20.675%
2025-10-24	309.1900	310.3000	303.5700	303.8700	-0.822%	3,586,816	+24.237%
2025-10-23	299.1500	307.0900	298.6800	306.3900	+2.853%	3,090,967	+23.216%
2025-10-22	307.6000	309.0000	294.8000	297.8900	-2.850%	5,212,223	+26.731%
2025-10-21	307.3000	316.5300	303.0300	306.6300	+1.305%	6,726,559	+23.119%
2025-10-20	303.8600	305.4300	301.6700	302.6800	+0.846%	5,058,691	+24.726%
2025-10-17	298.1700	302.9620	297.3403	300.1400	+0.100%	3,949,310	+25.781%
2025-10-16	301.6700	303.0500	297.7550	299.8400	-0.093%	2,623,102	+25.907%
2025-10-15	301.5400	304.9500	295.7200	300.1200	+0.013%	2,772,978	+25.790%
2025-10-14	294.8400	302.2900	292.0100	300.0800	+0.857%	2,516,487	+25.806%
2025-10-13	296.0000	297.5800	293.1200	297.5300	+2.072%	2,604,096	+26.885%
2025-10-10	299.0000	300.0000	291.4900	291.4900	-2.626%	3,380,016	+29.514%
2025-10-09	302.7100	304.0000	296.1000	299.3500	-1.061%	4,292,539	+26.113%
2025-10-08	303.4000	304.6700	299.5900	302.5600	+0.272%	2,658,621	+24.775%
2025-10-07	298.0700	302.7400	297.8850	301.7400	+1.180%	2,578,760	+25.114%
2025-10-06	295.8000	299.2900	294.7500	298.2200	+0.411%	2,760,123	+26.591%
2025-10-03	299.4550	302.7500	295.4585	297.0000	-0.818%	2,817,287	+27.111%
2025-10-02	302.3100	303.4400	296.8000	299.4500	-0.475%	2,508,150	+26.071%
2025-10-01	296.3800	302.2300	295.0310	300.8800	+0.020%	3,633,324	+25.472%
2025-09-30	294.7100	301.4700	293.9100	300.8200	+2.449%	4,112,357	+25.497%
2025-09-29	296.3600	297.9300	289.6616	293.6300	-0.458%	3,861,242	+28.570%
2025-09-26	299.9300	302.0000	292.7500	294.9800	-0.740%	3,817,600	+27.982%
2025-09-25	298.5000	300.2400	294.8700	297.1800	-1.039%	4,504,487	+27.034%
2025-09-24	306.9000	307.2500	298.7900	300.3000	-1.744%	5,645,457	+25.714%
2025-09-23	301.6500	305.7750	301.1501	305.6300	+1.531%	3,637,763	+23.522%
2025-09-22	300.1000	301.1500	296.3450	301.0200	-0.040%	4,192,828	+25.414%
2025-09-19	297.7900	303.0300	295.3625	301.1400	+1.363%	9,652,627	+25.364%
2025-09-18	290.7100	297.6500	290.2101	297.0900	+2.622%	3,977,888	+27.073%
2025-09-17	292.0900	292.7084	286.5000	289.5000	-1.184%	4,149,556	+30.404%
2025-09-16	289.8700	294.7400	288.8400	292.9700	+2.158%	5,538,360	+28.860%
2025-09-15	281.9900	287.1099	281.6200	286.7800	+1.807%	3,716,566	+31.641%
2025-09-12	281.5600	283.5300	280.7000	281.6900	+0.046%	3,249,900	+34.020%
2025-09-11	283.7300	286.9100	279.5900	281.5600	-0.653%	4,016,758	+34.082%
2025-09-10	277.5500	283.4900	276.8900	283.4100	+2.596%	3,206,420	+33.206%
2025-09-09	275.3800	277.0777	273.3000	276.2400	+0.069%	3,074,014	+36.664%
2025-09-08	280.0000	282.9200	275.4900	276.0500	-1.139%	5,008,604	+36.758%
2025-09-05	282.2700	284.4100	271.8562	279.2300	-1.077%	4,952,558	+35.200%
2025-09-04	275.8300	282.3600	275.8300	282.2700	+2.298%	4,591,250	+33.744%
2025-09-03	275.9100	277.3200	273.6000	275.9300	+0.196%	4,120,447	+36.817%
2025-09-02	273.9000	275.5800	268.0100	275.3900	+0.069%	4,081,171	+37.086%
2025-08-29	276.0000	276.2800	271.6400	275.2000	-0.290%	5,037,451	+37.180%
2025-08-28	272.5000	276.6700	272.1300	276.0000	+0.969%	3,388,070	+36.783%
2025-08-27	273.7000	274.6999	272.2300	273.3500	-0.215%	2,705,695	+38.109%
2025-08-26	267.9800	274.7000	267.4200	273.9400	+2.749%	4,693,487	+37.811%
2025-08-25	267.0000	271.9200	266.5600	266.6100	+0.030%	4,301,594	+41.600%
2025-08-22	269.7300	272.3500	266.3700	266.5300	-0.811%	5,229,263	+41.643%
2025-08-21	267.1400	271.9200	266.1400	268.7100	+0.852%	3,266,386	+40.493%
2025-08-20	265.4600	268.9400	263.8100	266.4400	+0.192%	3,854,703	+41.690%
2025-08-19	266.3100	268.9599	263.8000	265.9300	-0.939%	3,404,893	+41.962%
2025-08-18	267.9000	269.6100	266.5050	268.4500	+0.224%	2,697,038	+40.630%
2025-08-15	268.9200	269.7000	265.2050	267.8500	-0.686%	5,203,291	+40.945%
2025-08-14	272.9900	274.1600	269.4800	269.7000	+0.312%	4,481,668	+39.978%
2025-08-13	281.0000	281.5000	264.0800	268.8600	-3.852%	7,599,558	+40.415%
2025-08-12	276.0400	280.5400	275.7000	279.6300	+1.610%	3,631,266	+35.007%
2025-08-11	275.1500	276.4100	272.5500	275.2000	+0.069%	3,360,062	+37.180%
2025-08-08	273.5800	277.1800	272.5800	275.0100	+1.099%	4,467,280	+37.275%
2025-08-07	271.9500	272.8700	268.7250	272.0200	-0.095%	3,050,407	+38.784%
2025-08-06	273.5000	275.0500	269.9100	272.2800	+0.059%	3,576,773	+38.651%
2025-08-05	276.2600	277.0000	268.6200	272.1200	-1.488%	4,000,620	+38.733%
2025-08-04	270.5050	276.8450	270.2200	276.2300	+2.543%	3,744,039	+36.669%
2025-08-01	265.5300	270.5500	261.7100	269.3800	-0.627%	4,416,280	+40.144%
2025-07-31	273.0650	274.9400	269.8750	271.0800	-0.903%	4,523,978	+39.265%
2025-07-30	270.9150	273.6300	269.5100	273.5500	+1.199%	4,696,997	+38.008%
2025-07-29	272.7300	273.8000	269.1150	270.3100	-0.111%	4,125,295	+39.662%
2025-07-28	273.3550	273.4399	267.4400	270.6100	-0.361%	5,006,423	+39.507%
2025-07-25	268.8300	272.8300	268.2550	271.5900	+1.336%	4,598,420	+39.004%
2025-07-24	263.5600	269.8400	263.1800	268.0100	+1.835%	5,206,657	+40.860%
2025-07-23	260.5300	263.7300	259.9500	263.1800	+1.614%	4,689,791	+43.446%
2025-07-22	260.7300	261.5000	254.6600	259.0000	-1.468%	4,751,253	+45.761%
2025-07-21	263.6900	266.2500	259.5800	262.8600	-0.156%	5,208,459	+43.620%
2025-07-18	265.4000	269.6959	262.5550	263.2700	+1.149%	8,619,762	+43.397%
2025-07-17	269.8000	272.8000	258.1600	260.2800	-2.217%	16,260,190	+45.044%
2025-07-16	264.0000	266.8600	262.0342	266.1800	+0.571%	11,912,881	+41.829%
2025-07-15	263.9150	265.0600	261.7350	264.6700	+0.888%	9,392,434	+42.638%
2025-07-14	256.1900	262.4600	256.0000	262.3400	+2.709%	7,502,195	+43.905%
2025-07-11	251.5000	256.8800	251.4000	255.4200	+1.128%	7,867,216	+47.804%
2025-07-10	250.6100	252.6800	246.7500	252.5700	+0.895%	5,463,532	+49.471%
2025-07-09	248.9900	251.7200	246.8174	250.3300	+1.328%	5,589,463	+50.809%
2025-07-08	248.0000	249.4600	243.3400	247.0500	-0.643%	5,994,453	+52.811%
2025-07-07	247.5200	249.4400	246.4800	248.6500	+0.717%	5,336,401	+51.828%
2025-07-03	245.5500	248.7000	245.0000	246.8800	+0.870%	3,089,500	+52.916%
2025-07-02	248.0000	249.1267	243.6600	244.7500	-1.715%	6,228,633	+54.247%
2025-07-01	255.7500	255.7500	247.1100	249.0200	-3.252%	7,178,305	+51.602%
2025-06-30	256.3050	257.8900	253.8700	257.3900	+1.132%	8,135,756	+46.672%
2025-06-27	251.8500	260.5500	251.7801	254.5100	+1.398%	26,988,001	+48.332%
2025-06-26	251.1800	255.4800	250.0000	251.0000	+0.440%	6,790,286	+50.406%
2025-06-25	250.0800	250.9941	248.4767	249.9000	+0.462%	5,197,370	+51.068%
2025-06-24	248.3800	249.3900	245.5700	248.7500	+0.379%	5,255,728	+51.767%
2025-06-23	239.2400	248.4600	238.6200	247.8100	+3.526%	8,052,020	+52.343%
2025-06-20	239.7200	240.8000	236.5100	239.3700	+1.475%	9,142,146	+57.714%
2025-06-18	235.9600	239.5200	232.2400	235.8900	+0.059%	7,761,472	+60.041%
2025-06-17	236.7300	238.9700	234.8800	235.7500	-0.334%	5,614,975	+60.136%
2025-06-16	237.6000	239.9400	236.0700	236.5400	-0.025%	4,505,620	+59.601%
2025-06-13	235.0000	238.0000	233.7000	236.6000	-1.413%	7,420,262	+59.560%
2025-06-12	240.0000	243.4300	238.6801	239.9900	-2.252%	8,946,617	+57.307%
2025-06-11	242.6400	246.9600	238.5100	245.5200	+1.455%	6,940,798	+53.763%
2025-06-10	250.7800	251.2500	239.7500	242.0000	-3.743%	11,230,947	+56.000%
2025-06-09	254.0200	255.3199	251.1400	251.4100	-1.651%	5,771,646	+50.161%
2025-06-06	253.0000	257.4700	252.0700	255.6300	+1.473%	5,796,716	+47.682%
2025-06-05	252.4800	253.0100	250.1100	251.9200	+0.415%	4,190,991	+49.857%
2025-06-04	249.9800	253.0635	249.7200	250.8800	+0.808%	5,811,524	+50.478%
2025-06-03	247.5000	250.5000	244.1800	248.8700	+0.562%	6,456,191	+51.694%
2025-06-02	245.8500	248.1000	244.5100	247.4800	+0.638%	5,450,779	+52.546%
2025-05-30	243.3900	246.8600	242.3001	245.9100	+0.717%	9,143,044	+53.520%
2025-05-29	244.5300	244.9441	241.4923	244.1600	+0.201%	5,245,302	+54.620%
2025-05-28	241.7800	245.9990	241.6000	243.6700	+0.782%	9,570,520	+54.931%
2025-05-27	235.4200	242.2800	235.1000	241.7800	+3.862%	7,162,378	+56.142%
2025-05-23	228.8400	233.6919	228.0063	232.7900	+1.094%	4,234,172	+62.172%
2025-05-22	231.1900	232.4499	229.4200	230.2700	-1.400%	6,909,372	+63.947%
2025-05-21	234.8600	237.3000	232.6600	233.5400	-0.731%	4,631,038	+61.651%
2025-05-20	234.1600	236.0750	233.8000	235.2600	-0.013%	4,311,029	+60.469%
2025-05-19	229.5000	235.8700	228.9220	235.2900	+1.514%	4,734,383	+60.449%
2025-05-16	229.0700	232.3200	227.5900	231.7800	+1.046%	4,651,677	+62.879%
2025-05-15	223.4500	230.0850	223.4500	229.3800	+2.750%	7,207,673	+64.583%
2025-05-14	222.9400	223.3500	220.4500	223.2400	+0.749%	4,764,744	+69.109%
2025-05-13	220.0000	223.5500	219.3000	221.5800	+1.201%	7,188,720	+70.376%
2025-05-12	219.3400	219.9816	211.1500	218.9500	+1.856%	5,467,990	+72.423%
2025-05-09	215.2100	216.1200	212.7250	214.9600	+0.219%	3,778,216	+75.623%
2025-05-08	211.0000	216.8000	210.5100	214.4900	+2.177%	5,870,341	+76.008%
2025-05-07	208.9000	210.6300	208.2150	209.9200	+0.633%	3,968,437	+79.840%
2025-05-06	206.0200	209.8300	205.9200	208.6000	-0.163%	3,169,596	+80.978%
2025-05-05	206.3100	210.5200	205.6490	208.9400	+0.597%	4,466,856	+80.683%
2025-05-02	206.3200	208.7200	205.5600	207.7000	+2.009%	3,831,677	+81.762%
2025-05-01	202.2500	205.2400	200.8600	203.6100	+1.027%	4,687,571	+85.413%
2025-04-30	198.6000	202.0300	196.8600	201.5400	+0.519%	4,436,276	+87.318%
2025-04-29	200.4900	202.4281	199.6500	200.5000	-0.179%	3,444,238	+88.289%
2025-04-28	199.5000	201.4799	198.6000	200.8600	+1.225%	3,416,885	+87.952%
2025-04-25	198.7000	199.9900	197.2600	198.4300	+0.517%	4,391,023	+90.253%
2025-04-24	194.3300	197.7034	194.0500	197.4100	+1.926%	5,906,349	+91.237%
2025-04-23	195.9400	197.0341	192.5700	193.6800	+2.379%	7,235,665	+94.919%
2025-04-22	186.5000	190.0000	182.1000	189.1800	+6.072%	13,040,978	+99.556%
2025-04-21	179.2900	180.7900	176.0200	178.3500	-1.892%	8,501,565	+111.674%
2025-04-17	183.3900	184.2400	181.5900	181.7900	-0.362%	4,931,986	+107.668%
2025-04-16	184.0700	185.8800	181.2800	182.4500	-1.734%	5,128,278	+106.917%
2025-04-15	183.8800	188.4400	182.2900	185.6700	-0.177%	4,999,251	+103.328%
2025-04-14	185.3500	187.6069	183.8300	186.0000	+2.383%	5,319,143	+102.968%
2025-04-11	179.0100	184.2500	175.0500	181.6700	+0.088%	6,491,121	+107.805%
2025-04-10	181.9000	185.4100	175.9600	181.5100	-3.076%	8,150,888	+107.989%
2025-04-09	165.8100	189.1100	165.7000	187.2700	+10.569%	12,548,617	+101.591%
2025-04-08	176.0000	178.3500	166.3600	169.3700	+0.996%	11,903,411	+122.897%
2025-04-07	163.2100	175.3400	159.3600	167.7000	+0.534%	18,545,455	+125.116%
2025-04-04	179.6800	183.1600	165.4200	166.8100	-11.096%	18,136,554	+126.317%
2025-04-03	189.8400	194.1500	186.7200	187.6300	-6.077%	12,750,477	+101.204%
2025-04-02	199.4800	202.1900	198.4250	199.7700	-1.973%	6,026,478	+88.977%
2025-04-01	199.5600	204.5000	198.4700	203.7900	+1.819%	3,853,985	+85.250%
2025-03-31	197.5300	201.5700	194.4501	200.1500	+0.135%	6,923,117	+88.619%
2025-03-28	205.6000	206.8600	199.5900	199.8800	-2.914%	5,178,747	+88.873%
2025-03-27	206.3600	207.6900	202.8000	205.8800	-0.719%	3,301,905	+83.369%
2025-03-26	212.2900	214.2100	206.6900	207.3700	-2.244%	4,474,877	+82.051%
2025-03-25	210.7700	212.7600	210.2501	212.1300	+0.904%	4,221,297	+77.966%
2025-03-24	206.9200	210.8800	205.5971	210.2300	+2.988%	3,855,083	+79.575%
2025-03-21	202.6000	204.3100	200.8200	204.1300	+0.098%	7,296,475	+84.941%
2025-03-20	205.0000	206.1700	203.1050	203.9300	-0.798%	3,809,988	+85.122%
2025-03-19	201.3200	206.8200	201.3200	205.5700	+2.381%	3,374,218	+83.645%
2025-03-18	201.8000	201.9800	199.5200	200.7900	-0.614%	3,713,716	+88.017%
2025-03-17	197.0000	203.6000	196.3300	202.0300	+2.496%	3,601,562	+86.863%
2025-03-14	195.3700	197.7000	193.6000	197.1100	+2.437%	3,165,704	+91.528%
2025-03-13	194.5500	195.6233	191.6700	192.4200	-1.323%	3,724,065	+96.196%
2025-03-12	194.9200	197.2500	192.4300	195.0000	+1.711%	4,583,229	+93.600%
2025-03-11	189.9300	193.6800	188.3200	191.7200	-0.208%	4,740,802	+96.912%
2025-03-10	189.2000	192.2100	187.9100	192.1200	-0.892%	6,077,421	+96.502%
2025-03-07	195.0700	195.7500	187.6803	193.8500	-1.122%	7,378,555	+94.749%
2025-03-06	199.0000	200.2200	195.2800	196.0500	-3.185%	5,409,170	+92.563%
2025-03-05	198.8700	204.4685	198.6900	202.5000	+1.877%	6,095,325	+86.430%
2025-03-04	198.0000	203.0350	193.2600	198.7700	-1.580%	5,955,751	+89.928%
2025-03-03	207.0900	208.4800	200.8109	201.9600	-2.425%	4,742,823	+86.928%
2025-02-28	201.9500	207.3200	201.0300	206.9800	+2.755%	5,556,973	+82.394%
2025-02-27	204.4200	205.4700	201.1000	201.4300	-0.089%	3,349,598	+87.420%
2025-02-26	201.7600	204.6000	199.9900	201.6100	+1.174%	3,081,870	+87.253%
2025-02-25	198.9800	200.0800	194.8400	199.2700	+0.282%	3,790,337	+89.451%
2025-02-24	202.6300	203.2500	197.4300	198.7100	-0.560%	4,205,043	+89.985%
2025-02-21	208.3600	209.1200	198.4400	199.8300	-4.268%	4,785,160	+88.921%
2025-02-20	209.7300	210.2750	207.1500	208.7400	-0.836%	2,644,421	+80.857%
2025-02-19	209.0400	211.7808	208.8800	210.5000	+0.200%	2,580,279	+79.344%
2025-02-18	209.8700	212.1929	209.3200	210.0800	+0.869%	4,249,578	+79.703%
2025-02-14	208.6600	209.1600	204.9700	208.2700	-0.043%	4,175,774	+81.265%
2025-02-13	211.1200	211.3000	206.2666	208.3600	-0.611%	3,314,807	+81.186%
2025-02-12	206.7000	211.4200	206.1400	209.6400	+0.393%	4,464,491	+80.080%
2025-02-11	205.0000	209.1499	204.4400	208.8200	+1.754%	4,026,751	+80.787%
2025-02-10	206.1400	206.6600	203.4000	205.2200	-0.029%	3,695,231	+83.959%
2025-02-07	206.4800	207.8400	204.5000	205.2800	-0.379%	3,688,472	+83.905%
2025-02-06	205.0000	206.1000	204.0600	206.0600	+0.723%	2,979,071	+83.209%
2025-02-05	203.8800	205.2800	201.7900	204.5800	+1.187%	3,159,933	+84.534%
2025-02-04	202.9300	204.5400	200.4300	202.1800	-0.946%	5,299,585	+86.725%
2025-02-03	200.0000	204.7300	198.9700	204.1100	+0.265%	4,376,648	+84.959%
2025-01-31	205.8400	205.8700	203.0700	203.5700	-0.973%	5,347,498	+85.450%
2025-01-30	199.8100	205.9300	199.4800	205.5700	+3.250%	6,118,758	+83.645%
2025-01-29	194.9300	199.9400	194.9250	199.1000	+2.402%	5,533,222	+89.613%
2025-01-28	195.2950	196.5500	191.7900	194.4300	-0.015%	4,741,478	+94.168%
2025-01-27	194.3400	196.6299	192.7400	194.4600	-1.164%	7,553,890	+94.138%
2025-01-24	202.5000	203.0000	195.5200	196.7500	-2.017%	7,749,139	+91.878%
2025-01-23	201.4000	207.6500	198.1000	200.8000	+6.604%	14,283,504	+88.008%
2025-01-22	188.0800	189.2400	186.6100	188.3600	+0.459%	7,322,421	+100.425%
2025-01-21	184.9000	189.3200	184.5100	187.5000	+2.543%	7,057,532	+101.344%
2025-01-17	180.7800	183.1900	179.9600	182.8500	+1.730%	5,470,514	+106.464%
2025-01-16	181.6800	182.8800	178.6161	179.7400	-0.305%	6,017,727	+110.037%
2025-01-15	179.0700	180.8750	178.8800	180.2900	+1.939%	7,183,656	+109.396%
2025-01-14	173.1100	177.9000	172.3950	176.8600	+3.083%	6,382,702	+113.457%
2025-01-13	169.5100	172.5200	169.0000	171.5700	-0.070%	5,456,175	+120.038%
2025-01-10	172.4000	173.4600	170.7400	171.6900	-0.694%	4,851,273	+119.885%

document.getElementById("VBC5rS").onerror = function(){this.style.display='none';}; .dark-mode .Z0d4fR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z0d4fR{ color: #333333; background-color: white; border: 2px solid #333333; }GEGE Aerospacestock NYSE

GE
GE Aerospace
stock NYSE