GE Aerospace (GE) NYSE

268.45

+0.6(+0.22%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
June 10, 2025250.78242242251.25239.7511.23M
June 09, 2025254.02251.41251.41255.32251.145.77M
June 06, 2025253.9255.63255.63257.47252.074.8M
June 05, 2025252.48251.92251.92253.01250.114.19M
June 04, 2025249.98250.88250.88253.06249.724.95M
June 03, 2025247.5248.87248.87250.5244.186.46M
June 02, 2025245.85247.48247.48248.1244.515.45M
May 30, 2025243.39245.91245.91246.86242.39.14M
May 29, 2025244.53244.16244.16244.94241.495.25M
May 28, 2025241.78243.67243.67245.99241.66.28M
May 27, 2025235.42241.78241.78242.28235.17.16M
May 23, 2025228.84232.79232.79233.69228.014.23M
May 22, 2025231.19230.27230.27232.45229.426.9M
May 21, 2025234.86233.54233.54237.3232.664.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved