GE Aerospace - GE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	277.55	283.41	283.41	283.49	276.89	3.21M
September 09, 2025	275.38	276.24	276.24	277.08	273.3	3.07M
September 08, 2025	280	276.05	276.05	282.92	275.49	5M
September 05, 2025	282.27	279.23	279.23	284.41	271.86	4.95M
September 04, 2025	275.83	282.27	282.27	282.36	275.83	4.59M
September 03, 2025	275.91	275.93	275.93	277.32	273.6	4.12M
September 02, 2025	273.9	275.39	275.39	275.58	268.01	4.08M
August 29, 2025	276	275.2	275.2	276.28	271.64	5.04M
August 28, 2025	272.5	276	276	276.67	272.13	3.39M
August 27, 2025	273.7	273.35	273.35	274.7	272.23	2.71M
August 26, 2025	267.98	273.94	273.94	274.7	267.42	4.69M
August 25, 2025	267	266.61	266.61	271.92	266.56	4.3M
August 22, 2025	269.73	266.53	266.53	272.35	266.37	5.23M
August 21, 2025	267.14	268.71	268.71	271.92	266.14	3.27M
August 20, 2025	265.46	266.44	266.44	268.94	263.81	3.85M
August 19, 2025	266.31	265.93	265.93	268.96	263.8	3.4M
August 18, 2025	267.9	268.45	268.45	269.61	266.51	2.7M
August 15, 2025	268.92	267.85	267.85	269.7	265.21	5.2M
August 14, 2025	272.99	269.7	269.7	274.16	269.48	4.48M
August 13, 2025	281	268.86	268.86	281.5	264.08	7.6M
August 12, 2025	276.04	279.63	279.63	280.54	275.7	3.63M
August 11, 2025	275.15	275.2	275.2	276.41	272.55	3.36M
August 08, 2025	273.58	275.01	275.01	277.18	272.58	2.7M
August 07, 2025	271.95	272.02	272.02	272.87	268.73	3.05M
August 06, 2025	273.5	272.28	272.28	275.05	269.91	3.58M
August 05, 2025	276.26	272.12	272.12	277	268.62	3.96M
August 04, 2025	270.51	276.23	276.23	276.85	270.22	3.74M
August 01, 2025	265.53	269.38	269.38	270.55	261.71	4.42M
July 31, 2025	273.07	271.08	271.08	274.94	269.88	4.52M
July 30, 2025	270.92	273.55	273.55	273.63	269.51	4.7M
July 29, 2025	272.73	270.31	270.31	273.8	269.12	4.13M
July 28, 2025	273.36	270.61	270.61	273.44	267.44	5.01M
July 25, 2025	268.83	271.59	271.59	272.83	268.26	4.6M
July 24, 2025	263.56	268.01	268.01	269.84	263.18	5.21M
July 23, 2025	260.53	263.18	263.18	263.73	259.95	4.69M
July 22, 2025	260.73	259	259	261.5	254.66	4.7M
July 21, 2025	263.69	262.86	262.86	266.25	259.58	5.21M
July 18, 2025	265.4	263.27	263.27	269.7	262.56	8.51M
July 17, 2025	269.8	260.28	260.28	272.8	258.16	16.26M
July 16, 2025	264	266.18	266.18	266.86	262.03	11.91M
July 15, 2025	263.92	264.67	264.67	265.06	261.74	9.39M
July 14, 2025	256.19	262.34	262.34	262.46	256	7.5M
July 11, 2025	251.95	255.42	255.42	256.81	251.51	7.64M
July 10, 2025	250.61	252.57	252.57	252.68	246.75	5.46M
July 09, 2025	248.99	250.33	250.33	251.72	246.82	5.49M
July 08, 2025	248	247.05	247.05	249.46	243.34	5.99M
July 07, 2025	247.52	248.65	248.65	249.44	246.48	5.22M
July 03, 2025	245.55	246.88	246.88	248.7	245	3.09M

GE Aerospace (GE) NYSE