GE Aerospace - GE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	288.85	291.86	291.86	294.54	287.66	4.07M
December 03, 2025	288.04	288.49	288.49	289.35	284.5	4.06M
December 02, 2025	290.8	289.32	289.32	292	288.46	4.26M
December 01, 2025	295.75	288.45	288.45	296.4	288.03	3.76M
November 28, 2025	297.01	298.45	298.45	298.68	295.26	1.38M
November 26, 2025	295.21	296.62	296.62	298.61	293.46	4.11M
November 25, 2025	294.49	293.44	293.44	295.98	286.21	4.69M
November 24, 2025	289.48	294.05	294.05	294.82	287.37	11.91M
November 21, 2025	290.62	287.44	287.44	291.71	284.04	5.6M
November 20, 2025	305.4	290.62	290.62	307.08	290.48	3.73M
November 19, 2025	295.86	300.82	300.82	301.67	295.5	2.95M
November 18, 2025	295.83	296.01	296.01	301.08	293.75	4.05M
November 17, 2025	306.82	300.13	300.13	308.82	298.55	3.08M
November 14, 2025	300.97	304.82	304.82	306.8	296.25	2.8M
November 13, 2025	309.98	304.17	304.17	311.38	302.58	4.15M
November 12, 2025	310.78	309.02	309.02	312.45	302	3.88M
November 11, 2025	310.5	310.72	310.72	312.72	307.05	2.68M
November 10, 2025	309.94	311.94	311.94	313.76	308.92	3.72M
November 07, 2025	304.03	307.27	307.27	308.92	297.7	4.77M
November 06, 2025	303.73	305.27	305.27	308.02	301.44	3.47M
November 05, 2025	303.45	305.11	305.11	308.54	302.5	4.45M
November 04, 2025	305.82	304.2	304.2	309.23	303.07	3.94M
November 03, 2025	309.1	308.62	308.62	311.69	306.28	3.3M
October 31, 2025	311.74	308.95	308.95	314.92	307.18	4.02M
October 30, 2025	310.41	310.75	310.75	314.84	308.5	3.78M
October 29, 2025	310	314.28	314.28	315.12	309.02	3.6M
October 28, 2025	312.1	309.79	309.79	316.67	309.45	3.06M
October 27, 2025	307.49	312.84	312.84	313.33	304.5	4.24M
October 24, 2025	309.19	303.87	303.87	310.3	303.57	3.59M
October 23, 2025	299.15	306.39	306.39	307.09	298.68	3.09M
October 22, 2025	307.6	297.89	297.89	309	294.8	5.21M
October 21, 2025	307.3	306.63	306.63	316.53	303.03	6.73M
October 20, 2025	303.86	302.68	302.68	305.43	301.67	5.06M
October 17, 2025	298.17	300.14	300.14	302.96	297.34	3.95M
October 16, 2025	301.67	299.84	299.84	303.05	297.76	2.62M
October 15, 2025	301.54	300.12	300.12	304.95	295.72	2.74M
October 14, 2025	294.84	300.08	300.08	302.29	292.01	2.52M
October 13, 2025	296	297.53	297.53	297.58	293.12	2.6M
October 10, 2025	299	291.49	291.49	300	291.49	3.38M
October 09, 2025	302.71	299.35	299.35	304	296.1	4.29M
October 08, 2025	303.4	302.56	302.56	304.67	299.59	2.66M
October 07, 2025	298.07	301.74	301.74	302.74	297.89	2.58M
October 06, 2025	295.8	298.22	298.22	299.29	294.75	2.76M
October 03, 2025	299.46	297	297	302.75	295.46	2.82M
October 02, 2025	302.31	299.45	299.45	303.44	296.8	2.51M
October 01, 2025	296.38	300.88	300.88	302.23	295.03	3.63M
September 30, 2025	294.71	300.82	300.82	301.47	293.91	4.11M
September 29, 2025	296.36	293.63	293.63	297.93	289.66	3.86M
September 26, 2025	299.93	294.98	294.98	302	292.75	3.81M
September 25, 2025	298.5	297.18	297.18	300.24	294.87	4.5M
September 24, 2025	306.9	300.3	300.3	307.25	298.79	5.65M
September 23, 2025	301.65	305.63	305.63	305.77	301.15	3.64M
September 22, 2025	300.1	301.02	301.02	301.15	296.35	4.19M
September 19, 2025	297.79	301.14	301.14	303.03	295.36	9.63M
September 18, 2025	290.71	297.09	297.09	297.65	290.21	3.98M
September 17, 2025	292.09	289.5	289.5	292.71	286.5	4.15M
September 16, 2025	289.87	292.97	292.97	294.74	288.84	5.54M
September 15, 2025	281.99	286.78	286.78	287.11	281.62	3.72M
September 12, 2025	281.56	281.69	281.69	283.53	280.7	3.25M
September 11, 2025	283.73	281.56	281.56	286.91	279.59	4.02M

GE Aerospace (GE) NYSE