GE Aerospace GE
331.81 USD +0.95 (+0.29%)
Regular-session close
329.09 -2.72 -0.82%
After hours · Nov 13, 7:58 PM ET
328.10 Day range 333.40
273.25 52-week range 381.22
- YTD
- +7.72%
- 1 year
- +9.09%
GE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 332.38 | 333.39 | 328.10 | 331.81 | +0.95 | +0.29% | 2,899,515 |
| Nov 12, 2026 | 339.89 | 343.59 | 329.60 | 330.86 | -11.89 | -3.47% | 4,549,900 |
| Nov 11, 2026 | 339.00 | 342.90 | 336.78 | 342.75 | +4.84 | +1.43% | 3,387,800 |
| Nov 10, 2026 | 335.00 | 340.53 | 330.75 | 337.91 | +2.37 | +0.71% | 3,375,500 |
| Nov 9, 2026 | 331.93 | 337.55 | 328.26 | 335.54 | +12.30 | +3.81% | 4,133,300 |
| Nov 6, 2026 | 317.07 | 325.18 | 315.06 | 323.24 | +8.51 | +2.70% | 5,308,600 |
| Nov 5, 2026 | 328.56 | 333.32 | 312.30 | 314.73 | -14.72 | -4.47% | 6,546,500 |
| Nov 4, 2026 | 326.63 | 333.75 | 318.00 | 329.45 | +8.78 | +2.74% | 6,487,900 |
| Nov 3, 2026 | 318.20 | 323.00 | 316.24 | 320.67 | +4.89 | +1.55% | 5,423,000 |
| Nov 2, 2026 | 309.20 | 316.79 | 308.17 | 315.78 | +13.98 | +4.63% | 4,830,000 |
| Oct 30, 2026 | 309.85 | 312.94 | 299.98 | 301.80 | -11.25 | -3.59% | 5,101,600 |
| Oct 29, 2026 | 302.81 | 314.00 | 301.62 | 313.05 | +11.92 | +3.96% | 5,821,600 |
| Oct 28, 2026 | 299.65 | 304.47 | 295.97 | 301.13 | +3.47 | +1.17% | 5,711,100 |
| Oct 27, 2026 | 291.21 | 299.08 | 288.54 | 297.66 | +9.23 | +3.20% | 6,888,500 |
| Oct 26, 2026 | 287.01 | 290.69 | 284.57 | 288.43 | +2.79 | +0.98% | 6,686,900 |
| Oct 23, 2026 | 284.95 | 287.98 | 278.37 | 285.64 | -7.90 | -2.69% | 6,517,500 |
| Oct 22, 2026 | 293.20 | 294.40 | 285.51 | 293.54 | -2.34 | -0.79% | 6,372,000 |
| Oct 21, 2026 | 302.48 | 308.69 | 293.51 | 295.88 | -3.99 | -1.33% | 7,453,500 |
| Oct 20, 2026 | 302.23 | 307.36 | 294.22 | 299.87 | -11.41 | -3.67% | 9,217,600 |
| Oct 19, 2026 | 313.21 | 315.34 | 310.64 | 311.28 | -2.55 | -0.81% | 5,055,500 |
| Oct 16, 2026 | 314.79 | 321.17 | 313.20 | 313.83 | +1.83 | +0.59% | 4,204,700 |
| Oct 15, 2026 | 308.80 | 312.18 | 304.09 | 312.00 | +4.98 | +1.62% | 3,809,200 |
| Oct 14, 2026 | 307.73 | 311.27 | 305.09 | 307.02 | -0.61 | -0.20% | 3,302,100 |
| Oct 13, 2026 | 308.00 | 309.98 | 305.20 | 307.63 | -1.01 | -0.33% | 4,516,600 |
| Oct 12, 2026 | 307.78 | 311.73 | 307.65 | 308.64 | +0.44 | +0.14% | 2,432,300 |
| Oct 9, 2026 | 306.29 | 308.61 | 303.52 | 308.20 | +2.58 | +0.84% | 2,949,700 |
| Oct 8, 2026 | 299.98 | 306.56 | 296.61 | 305.62 | +2.00 | +0.66% | 6,387,500 |
| Oct 7, 2026 | 305.51 | 308.55 | 302.98 | 303.62 | -5.77 | -1.86% | 3,914,500 |
| Oct 6, 2026 | 306.50 | 310.85 | 304.00 | 309.39 | +3.05 | +1.00% | 3,517,300 |
| Oct 5, 2026 | 309.13 | 309.68 | 305.36 | 306.34 | -3.22 | -1.04% | 5,408,700 |
| Oct 2, 2026 | 316.50 | 318.50 | 308.19 | 309.56 | -2.83 | -0.91% | 4,163,300 |
| Oct 1, 2026 | 310.19 | 315.50 | 309.60 | 312.39 | +0.10 | +0.03% | 3,438,600 |
| Sep 30, 2026 | 317.89 | 317.91 | 312.25 | 312.29 | -5.60 | -1.76% | 4,186,400 |
| Sep 29, 2026 | 318.87 | 324.08 | 316.58 | 317.89 | -0.35 | -0.11% | 3,731,400 |
| Sep 28, 2026 | 321.46 | 323.00 | 315.24 | 318.24 | -8.85 | -2.71% | 4,173,000 |
| Sep 25, 2026 | 321.90 | 329.17 | 319.64 | 327.09 | +7.31 | +2.29% | 4,287,300 |
| Sep 24, 2026 | 317.54 | 323.17 | 315.48 | 319.78 | -0.02 | -0.01% | 3,726,300 |
| Sep 23, 2026 | 318.40 | 325.92 | 317.62 | 319.80 | +0.58 | +0.18% | 4,353,100 |
| Sep 22, 2026 | 322.33 | 322.50 | 314.36 | 319.22 | +0.21 | +0.07% | 3,400,800 |
| Sep 21, 2026 | 317.54 | 322.14 | 313.81 | 319.01 | +4.74 | +1.51% | 3,794,700 |
| Sep 18, 2026 | 313.63 | 314.53 | 309.62 | 314.27 | +0.80 | +0.26% | 10,440,000 |
| Sep 17, 2026 | 316.79 | 318.68 | 313.47 | 313.47 | +0.57 | +0.18% | 5,326,800 |
| Sep 16, 2026 | 310.18 | 318.50 | 308.68 | 312.90 | +5.85 | +1.91% | 4,524,600 |
| Sep 15, 2026 | 318.54 | 320.36 | 306.80 | 307.05 | -10.51 | -3.31% | 7,273,800 |
| Sep 14, 2026 | 315.20 | 318.46 | 312.08 | 317.56 | -6.10 | -1.88% | 5,146,000 |
| Sep 11, 2026 | 328.29 | 329.88 | 322.77 | 323.66 | -0.49 | -0.15% | 2,528,100 |
| Sep 10, 2026 | 322.36 | 327.50 | 321.80 | 324.15 | -1.27 | -0.39% | 3,463,400 |
| Sep 9, 2026 | 330.88 | 332.06 | 321.16 | 325.42 | -9.49 | -2.83% | 5,020,200 |
| Sep 8, 2026 | 338.11 | 342.73 | 332.04 | 334.91 | -2.21 | -0.66% | 3,062,100 |
| Sep 4, 2026 | 332.24 | 337.21 | 332.24 | 337.12 | +3.64 | +1.09% | 2,511,000 |
| Sep 3, 2026 | 331.55 | 334.44 | 329.32 | 333.48 | +3.98 | +1.21% | 2,653,100 |
| Sep 2, 2026 | 333.36 | 333.86 | 329.31 | 329.50 | -1.59 | -0.48% | 2,691,300 |
| Sep 1, 2026 | 333.71 | 336.25 | 329.51 | 331.09 | -4.62 | -1.38% | 3,027,200 |
| Aug 31, 2026 | 338.83 | 339.75 | 333.72 | 335.71 | -6.87 | -2.01% | 4,476,600 |
| Aug 28, 2026 | 345.09 | 345.63 | 341.27 | 342.58 | -0.15 | -0.04% | 2,537,100 |
| Aug 27, 2026 | 352.79 | 353.50 | 339.60 | 342.73 | -11.66 | -3.29% | 5,090,900 |
| Aug 26, 2026 | 351.78 | 356.39 | 350.00 | 354.39 | +4.85 | +1.39% | 3,035,900 |
| Aug 25, 2026 | 345.95 | 350.00 | 344.22 | 349.54 | +7.70 | +2.25% | 3,134,800 |
| Aug 24, 2026 | 346.59 | 348.49 | 340.54 | 341.84 | -6.53 | -1.87% | 2,664,800 |
| Aug 21, 2026 | 347.54 | 351.86 | 346.41 | 348.37 | +3.73 | +1.08% | 3,546,100 |
| Aug 20, 2026 | 353.09 | 354.50 | 343.56 | 344.64 | -11.59 | -3.25% | 6,056,100 |
| Aug 19, 2026 | 373.52 | 374.56 | 355.98 | 356.23 | -18.86 | -5.03% | 4,923,400 |
| Aug 18, 2026 | 366.89 | 375.58 | 365.00 | 375.09 | +5.66 | +1.53% | 4,927,900 |
| Aug 17, 2026 | 367.87 | 372.36 | 366.76 | 369.43 | +1.05 | +0.29% | 5,515,000 |
| Aug 14, 2026 | 362.50 | 368.69 | 361.51 | 368.38 | +7.74 | +2.15% | 2,966,200 |
65 days, newest first. Daily bars as drawn on the GE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.