GE Aerospace - GE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	338.83	343.22	343.22	344.3	336.79	5.04M
February 19, 2026	328.04	334.74	334.74	335.88	325.57	4.46M
February 18, 2026	330.35	329.58	329.58	331.79	326.5	3.99M
February 17, 2026	315	327.08	327.08	330.4	314.5	5.86M
February 13, 2026	315.22	315.41	315.41	326.68	313.52	4.39M
February 12, 2026	317.78	312.89	312.89	324.88	311.66	6.11M
February 11, 2026	319.45	313.73	313.73	321.78	312.76	5.24M
February 10, 2026	316.94	316.33	316.33	320.07	315.88	4.61M
February 09, 2026	321.04	316.74	316.74	324.49	316.39	4.69M
February 06, 2026	310.69	321	321	323.18	310.22	5.8M
February 05, 2026	306.71	306.37	306.37	309.23	302.5	4.46M
February 04, 2026	310.01	308.34	308.34	311.78	302	6.59M
February 03, 2026	309.89	309.93	309.93	312.43	305.01	4.59M
February 02, 2026	305.6	308.71	308.71	309.66	301.02	6.73M
January 30, 2026	297	306.79	306.79	307.6	296.38	7.43M
January 29, 2026	293.3	298.86	298.86	299.19	290.33	6.15M
January 28, 2026	297	292.48	292.48	298.27	291.15	7.54M
January 27, 2026	295.51	297.47	297.47	300.63	294.6	7.45M
January 26, 2026	293	295.06	295.06	298.73	290.44	7.84M
January 23, 2026	297	293.87	293.87	299.11	290.07	7.78M
January 22, 2026	305.87	295	295	310	294.84	13.94M
January 21, 2026	313.06	318.5	318.5	320.33	310.66	9.78M
January 20, 2026	321.75	312.34	312.34	323.88	309.66	10.37M
January 16, 2026	321.72	325.12	325.12	325.55	318.7	4.11M
January 15, 2026	320.59	319.94	319.94	324.45	317.95	4.04M
January 14, 2026	324.82	318.88	318.88	326.3	316.36	3.92M
January 13, 2026	325.55	327.23	327.23	328.09	325	2.78M
January 12, 2026	320.2	324.17	324.17	324.54	319.41	3.95M
January 09, 2026	317.11	321.59	321.59	322.3	315.19	3.51M
January 08, 2026	330.15	314.44	314.44	330.15	310.27	5.77M
January 07, 2026	328.42	323.64	323.64	330.26	322.95	4.66M
January 06, 2026	325.92	327.54	327.54	332.79	321.46	4.32M
January 05, 2026	323.82	324.32	324.32	329.43	323.42	5.63M
January 02, 2026	309.75	320.75	320.75	320.98	308.66	4.23M
December 31, 2025	312.14	308.03	308.03	313.36	307.87	2.56M
December 30, 2025	311.94	311.79	311.79	312.93	310.56	2.74M
December 29, 2025	313.34	311.58	311.58	314	311.25	2.77M
December 26, 2025	316.6	315.14	315.14	318.06	314.54	1.88M
December 24, 2025	315.99	316.75	316.75	317.16	315.12	878,500
December 23, 2025	315	315.53	315.53	317.75	314.16	2.72M
December 22, 2025	309.65	314.73	314.73	316.4	305.93	6.96M
December 19, 2025	304.23	307.21	307.21	308.43	303.64	8.86M
December 18, 2025	296	301.69	301.69	302.31	295.42	4.5M
December 17, 2025	299.12	292.18	292.18	301.23	291.62	3.63M
December 16, 2025	297.66	298.73	298.73	301.4	296.86	5.27M
December 15, 2025	300	300.98	300.98	308.06	299.91	6.81M
December 12, 2025	290.93	299.81	299.81	304.01	290.7	9.38M
December 11, 2025	282.08	288.42	288.42	289.36	279.64	5.97M
December 10, 2025	285.45	283.6	283.6	285.88	281.31	5.81M
December 09, 2025	287.2	285.31	285.31	290.45	284.77	3.55M
December 08, 2025	285	287.19	287.19	288.84	283.3	4.33M
December 05, 2025	291.67	283.94	283.94	293.28	282.15	5.03M
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

GE Aerospace (GE) NYSE