GE Aerospace (GE)
NYSE: GE
· Real-Time Price · USD
279.38
-2.89 (-1.02%)
At close: Sep 05, 2025, 3:59 PM
279.50
0.04%
After-hours: Sep 05, 2025, 07:55 PM EDT
GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 282.27 | 284.41 | 271.86 | 279.23 | 279.23 | -1.08% | 4,915,380 |
| 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 |
| Aug 28, 2025 | 272.50 | 276.67 | 272.13 | 276.00 | 276.00 | 0.97% | 3,388,100 |
| Aug 27, 2025 | 273.70 | 274.70 | 272.23 | 273.35 | 273.35 | -0.22% | 2,705,700 |
| Aug 26, 2025 | 267.98 | 274.70 | 267.42 | 273.94 | 273.94 | 2.75% | 4,693,500 |
| Aug 25, 2025 | 267.00 | 271.92 | 266.56 | 266.61 | 266.61 | 0.03% | 4,301,600 |
| Aug 22, 2025 | 269.73 | 272.35 | 266.37 | 266.53 | 266.53 | -0.81% | 5,229,300 |
| Aug 21, 2025 | 267.14 | 271.92 | 266.14 | 268.71 | 268.71 | 0.85% | 3,266,400 |
| Aug 20, 2025 | 265.46 | 268.94 | 263.81 | 266.44 | 266.44 | 0.19% | 3,854,703 |
| Aug 19, 2025 | 266.31 | 268.96 | 263.80 | 265.93 | 265.93 | -0.94% | 3,404,900 |
| Aug 18, 2025 | 267.90 | 269.61 | 266.51 | 268.45 | 268.45 | 0.22% | 2,697,038 |
| Aug 15, 2025 | 268.92 | 269.70 | 265.21 | 267.85 | 267.85 | -0.69% | 5,203,300 |
| Aug 14, 2025 | 272.99 | 274.16 | 269.48 | 269.70 | 269.70 | 0.31% | 4,481,700 |
| 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 |