GE Aerospace (GE)
NYSE: GE
· Real-Time Price · USD
266.67
-3.03 (-1.12%)
At close: Aug 15, 2025, 9:57 AM
GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 272.99 | 274.16 | 269.48 | 269.70 | 269.70 | 0.31% | 4,397,995 |
| Aug 13, 2025 | 281.00 | 281.50 | 264.08 | 268.86 | 268.86 | -3.85% | 7,599,600 |
| Aug 12, 2025 | 276.04 | 280.54 | 275.70 | 279.63 | 279.63 | 1.61% | 3,631,266 |
| Aug 11, 2025 | 275.15 | 276.41 | 272.55 | 275.20 | 275.20 | 0.07% | 3,360,100 |
| Aug 8, 2025 | 273.58 | 277.18 | 272.58 | 275.01 | 275.01 | 1.10% | 4,467,300 |
| Aug 7, 2025 | 271.95 | 272.87 | 268.73 | 272.02 | 272.02 | -0.10% | 3,050,407 |
| Aug 6, 2025 | 273.50 | 275.05 | 269.91 | 272.28 | 272.28 | 0.06% | 3,576,800 |
| Aug 5, 2025 | 276.26 | 277.00 | 268.62 | 272.12 | 272.12 | -1.49% | 4,000,620 |
| Aug 4, 2025 | 270.51 | 276.85 | 270.22 | 276.23 | 276.23 | 2.54% | 3,744,039 |
| Aug 1, 2025 | 265.53 | 270.55 | 261.71 | 269.38 | 269.38 | -0.63% | 4,416,300 |
| Jul 31, 2025 | 273.07 | 274.94 | 269.88 | 271.08 | 271.08 | -0.90% | 4,524,000 |
| Jul 30, 2025 | 270.92 | 273.63 | 269.51 | 273.55 | 273.55 | 1.20% | 4,697,000 |
| Jul 29, 2025 | 272.73 | 273.80 | 269.12 | 270.31 | 270.31 | -0.11% | 4,125,300 |
| Jul 28, 2025 | 273.36 | 273.44 | 267.44 | 270.61 | 270.61 | -0.36% | 5,006,423 |
| Jul 25, 2025 | 268.83 | 272.83 | 268.26 | 271.59 | 271.59 | 1.34% | 4,598,420 |
| Jul 24, 2025 | 263.56 | 269.84 | 263.18 | 268.01 | 268.01 | 1.84% | 5,206,700 |
| Jul 23, 2025 | 260.53 | 263.73 | 259.95 | 263.18 | 263.18 | 1.61% | 4,689,800 |
| Jul 22, 2025 | 260.73 | 261.50 | 254.66 | 259.00 | 259.00 | -1.47% | 4,751,300 |
| Jul 21, 2025 | 263.69 | 266.25 | 259.58 | 262.86 | 262.86 | -0.16% | 5,208,500 |
| Jul 18, 2025 | 265.40 | 269.70 | 262.56 | 263.27 | 263.27 | 1.15% | 8,619,800 |