GE Aerospace (GE)
NYSE: GE
· Real-Time Price · USD
294.90
-2.28 (-0.77%)
At close: Sep 26, 2025, 3:59 PM
295.20
0.10%
After-hours: Sep 26, 2025, 07:42 PM EDT
GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 299.93 | 302.00 | 292.75 | 294.98 | 294.98 | -0.74% | 3,814,148 |
| Sep 25, 2025 | 298.50 | 300.24 | 294.87 | 297.18 | 297.18 | -1.04% | 4,504,500 |
| Sep 24, 2025 | 306.90 | 307.25 | 298.79 | 300.30 | 300.30 | -1.74% | 5,645,500 |
| Sep 23, 2025 | 301.65 | 305.77 | 301.15 | 305.63 | 305.63 | 1.53% | 3,637,763 |
| Sep 22, 2025 | 300.10 | 301.15 | 296.35 | 301.02 | 301.02 | -0.04% | 4,192,828 |
| Sep 19, 2025 | 297.79 | 303.03 | 295.36 | 301.14 | 301.14 | 1.36% | 9,652,627 |
| Sep 18, 2025 | 290.71 | 297.65 | 290.21 | 297.09 | 297.09 | 2.62% | 3,977,888 |
| Sep 17, 2025 | 292.09 | 292.71 | 286.50 | 289.50 | 289.50 | -1.18% | 4,149,600 |
| Sep 16, 2025 | 289.87 | 294.74 | 288.84 | 292.97 | 292.97 | 2.16% | 5,538,400 |
| Sep 15, 2025 | 281.99 | 287.11 | 281.62 | 286.78 | 286.78 | 1.81% | 3,716,600 |
| Sep 12, 2025 | 281.56 | 283.53 | 280.70 | 281.69 | 281.69 | 0.05% | 3,249,900 |
| Sep 11, 2025 | 283.73 | 286.91 | 279.59 | 281.56 | 281.56 | -0.65% | 4,016,800 |
| Sep 10, 2025 | 277.55 | 283.49 | 276.89 | 283.41 | 283.41 | 2.60% | 3,206,420 |
| Sep 9, 2025 | 275.38 | 277.08 | 273.30 | 276.24 | 276.24 | 0.07% | 3,074,014 |
| Sep 8, 2025 | 280.00 | 282.92 | 275.49 | 276.05 | 276.05 | -1.14% | 5,008,604 |
| Sep 5, 2025 | 282.27 | 284.41 | 271.86 | 279.23 | 279.23 | -1.08% | 4,952,600 |
| Sep 4, 2025 | 275.83 | 282.36 | 275.83 | 282.27 | 282.27 | 2.30% | 4,591,300 |
| Sep 3, 2025 | 275.91 | 277.32 | 273.60 | 275.93 | 275.93 | 0.20% | 4,120,447 |
| Sep 2, 2025 | 273.90 | 275.58 | 268.01 | 275.39 | 275.39 | 0.07% | 4,081,200 |
| Aug 29, 2025 | 276.00 | 276.28 | 271.64 | 275.20 | 275.20 | -0.29% | 5,037,451 |