GE Aerospace (GE) NYSE

278.88

-0.355(-0.13%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025282.27279.23279.23284.41271.864.95M
September 04, 2025275.83282.27282.27282.36275.834.59M
September 03, 2025275.91275.93275.93277.32273.64.12M
September 02, 2025273.9275.39275.39275.58268.014.08M
August 29, 2025276275.2275.2276.28271.645.04M
August 28, 2025272.5276276276.67272.133.39M
August 27, 2025273.7273.35273.35274.7272.232.71M
August 26, 2025267.98273.94273.94274.7267.424.69M
August 25, 2025267266.61266.61271.92266.564.3M
August 22, 2025269.73266.53266.53272.35266.375.23M
August 21, 2025267.14268.71268.71271.92266.143.27M
August 20, 2025265.46266.44266.44268.94263.813.85M
August 19, 2025266.31265.93265.93268.96263.83.4M
August 18, 2025267.9268.45268.45269.61266.512.7M
August 15, 2025268.92267.85267.85269.7265.215.2M
August 14, 2025272.99269.7269.7274.16269.484.48M
August 13, 2025281268.86268.86281.5264.087.6M
August 12, 2025276.04279.63279.63280.54275.73.63M
August 11, 2025275.15275.2275.2276.41272.553.36M
August 08, 2025273.58275.01275.01277.18272.582.7M
August 07, 2025271.95272.02272.02272.87268.733.05M
August 06, 2025273.5272.28272.28275.05269.913.58M
August 05, 2025276.26272.12272.12277268.623.96M
August 04, 2025270.51276.23276.23276.85270.223.74M
August 01, 2025265.53269.38269.38270.55261.714.42M
July 31, 2025273.07271.08271.08274.94269.884.52M
July 30, 2025270.92273.55273.55273.63269.514.7M
July 29, 2025272.73270.31270.31273.8269.124.13M
July 28, 2025273.36270.61270.61273.44267.445.01M
July 25, 2025268.83271.59271.59272.83268.264.6M
July 24, 2025263.56268.01268.01269.84263.185.21M
July 23, 2025260.53263.18263.18263.73259.954.69M
July 22, 2025260.73259259261.5254.664.7M
July 21, 2025263.69262.86262.86266.25259.585.21M
July 18, 2025265.4263.27263.27269.7262.568.51M
July 17, 2025269.8260.28260.28272.8258.1616.26M
July 16, 2025264266.18266.18266.86262.0311.91M
July 15, 2025263.92264.67264.67265.06261.749.39M
July 14, 2025256.19262.34262.34262.462567.5M
July 11, 2025251.95255.42255.42256.81251.517.64M
July 10, 2025250.61252.57252.57252.68246.755.46M
July 09, 2025248.99250.33250.33251.72246.825.49M
July 08, 2025248247.05247.05249.46243.345.99M
July 07, 2025247.52248.65248.65249.44246.485.22M
July 03, 2025245.55246.88246.88248.72453.09M
July 02, 2025248244.75244.75249.13243.666.23M
July 01, 2025255.75249.02249.02255.75247.117.18M
June 30, 2025256.31257.39257.39257.89253.878.14M
June 27, 2025251.85254.51254.51260.55251.7826.99M
June 26, 2025251.18251251255.482506.79M
June 25, 2025250.08249.9249.9250.99248.485.2M
June 24, 2025248.38248.75248.75249.39245.575.26M
June 23, 2025239.24247.81247.81248.46238.627.88M
June 20, 2025239.72239.37239.37240.8236.519.14M
June 18, 2025235.96235.89235.89239.52232.247.76M
June 17, 2025236.73235.75235.75238.97234.885.72M
June 16, 2025237.6236.54236.54239.94236.074.51M
June 13, 2025235236.6236.6238233.77.42M
June 12, 2025240239.99239.99243.43238.688.95M
June 11, 2025242.64245.52245.52246.96238.516.94M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved