GE Aerospace (GE) Historical Stock Data
291.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GE is down -0.09% a day on average. There have been 17 days where GE Aerospace closed green and 13 days where GE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 288.85 | 291.86 | ↑$3.01 (1.04%) | 287.66 | 294.54 | 3.27M |
| 2025-12-03 | 288.04 | 288.49 | ↑$0.45 (0.16%) | 284.50 | 289.35 | 3.08M |
| 2025-12-02 | 290.80 | 289.32 | ↓$1.48 (-0.51%) | 288.50 | 292.00 | 4.08M |
| 2025-12-01 | 295.75 | 288.45 | ↓$7.30 (-2.47%) | 288.04 | 296.40 | 2.62M |
| 2025-11-28 | 297.01 | 298.45 | ↑$1.44 (0.48%) | 295.30 | 298.66 | 1.36M |
| 2025-11-26 | 295.21 | 296.62 | ↑$1.41 (0.48%) | 293.46 | 298.61 | 2.42M |
| 2025-11-25 | 294.49 | 293.44 | ↓$1.05 (-0.36%) | 286.21 | 295.98 | 4.69M |
| 2025-11-24 | 289.48 | 294.05 | ↑$4.57 (1.58%) | 287.39 | 294.47 | 3.29M |
| 2025-11-21 | 290.62 | 287.44 | ↓$3.18 (-1.09%) | 284.04 | 291.71 | 4.43M |
| 2025-11-20 | 305.40 | 290.62 | ↓$14.78 (-4.84%) | 290.48 | 307.08 | 3.73M |
| 2025-11-19 | 295.86 | 300.82 | ↑$4.96 (1.68%) | 295.50 | 301.67 | 2.88M |
| 2025-11-18 | 295.83 | 296.01 | ↑$0.18 (0.06%) | 293.75 | 301.08 | 4.05M |
| 2025-11-17 | 306.82 | 300.13 | ↓$6.69 (-2.18%) | 298.56 | 308.70 | 3.08M |
| 2025-11-14 | 300.97 | 304.82 | ↑$3.85 (1.28%) | 296.25 | 306.80 | 2.29M |
| 2025-11-13 | 309.98 | 304.17 | ↓$5.81 (-1.87%) | 302.58 | 311.38 | 4.15M |
| 2025-11-12 | 310.78 | 309.02 | ↓$1.76 (-0.57%) | 302.00 | 312.45 | 2.98M |
| 2025-11-11 | 310.50 | 310.72 | ↑$0.22 (0.07%) | 307.05 | 312.72 | 2.67M |
| 2025-11-10 | 309.94 | 311.94 | ↑$2.01 (0.65%) | 308.92 | 313.76 | 3.72M |
| 2025-11-07 | 304.03 | 307.27 | ↑$3.24 (1.07%) | 297.70 | 308.92 | 3.77M |
| 2025-11-06 | 303.73 | 305.27 | ↑$1.54 (0.51%) | 301.44 | 308.03 | 2.60M |
| 2025-11-05 | 303.45 | 305.11 | ↑$1.66 (0.55%) | 302.50 | 308.54 | 3.79M |
| 2025-11-04 | 305.82 | 304.20 | ↓$1.62 (-0.53%) | 303.07 | 309.23 | 3.94M |
| 2025-11-03 | 309.10 | 308.62 | ↓$0.48 (-0.16%) | 306.28 | 311.69 | 3.25M |
| 2025-10-31 | 311.74 | 308.95 | ↓$2.79 (-0.89%) | 307.18 | 314.92 | 2.73M |
| 2025-10-30 | 310.41 | 310.75 | ↑$0.34 (0.11%) | 308.50 | 314.84 | 3.13M |
| 2025-10-29 | 310.00 | 314.28 | ↑$4.28 (1.38%) | 309.02 | 315.12 | 3.50M |
| 2025-10-28 | 312.10 | 309.79 | ↓$2.31 (-0.74%) | 309.46 | 316.67 | 3.03M |
| 2025-10-27 | 307.49 | 312.84 | ↑$5.35 (1.74%) | 304.50 | 313.31 | 2.77M |
| 2025-10-24 | 309.19 | 303.87 | ↓$5.32 (-1.72%) | 303.57 | 310.30 | 2.84M |
| 2025-10-23 | 299.15 | 306.39 | ↑$7.24 (2.42%) | 298.82 | 307.08 | 3.07M |
Create an account or log in to view more rows.
$GE in it to win it
$GE i come here all weekend... every weekend. refresh refresh refresh. smh
$GE when is earnings
$GE we just getting started
$GE we back boys
$GE good support.....
$GE getting this mare ready to run today
$GE There is nothing wrong with a decent pullback
$GE to the moon!
$GE buy the dip were blasting off