GE Aerospace (GE)
NYSE: GE
· Real-Time Price · USD
297.11
-2.34 (-0.78%)
At close: Oct 03, 2025, 3:59 PM
298.94
0.62%
After-hours: Oct 03, 2025, 07:56 PM EDT
GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 299.46 | 302.75 | 295.46 | 297.00 | 297.00 | -0.82% | 2,815,754 |
| Oct 2, 2025 | 302.31 | 303.44 | 296.80 | 299.45 | 299.45 | -0.48% | 2,508,200 |
| Oct 1, 2025 | 296.38 | 302.23 | 295.03 | 300.88 | 300.88 | 0.02% | 3,633,324 |
| Sep 30, 2025 | 294.71 | 301.47 | 293.91 | 300.82 | 300.82 | 2.45% | 4,112,400 |
| Sep 29, 2025 | 296.36 | 297.93 | 289.66 | 293.63 | 293.63 | -0.46% | 3,861,242 |
| Sep 26, 2025 | 299.93 | 302.00 | 292.75 | 294.98 | 294.62 | -0.74% | 3,817,600 |
| Sep 25, 2025 | 298.50 | 300.24 | 294.87 | 297.18 | 296.82 | -1.04% | 4,504,500 |
| Sep 24, 2025 | 306.90 | 307.25 | 298.79 | 300.30 | 299.93 | -1.74% | 5,645,500 |
| Sep 23, 2025 | 301.65 | 305.77 | 301.15 | 305.63 | 305.26 | 1.53% | 3,637,763 |
| Sep 22, 2025 | 300.10 | 301.15 | 296.35 | 301.02 | 300.65 | -0.04% | 4,192,828 |
| Sep 19, 2025 | 297.79 | 303.03 | 295.36 | 301.14 | 300.77 | 1.36% | 9,652,627 |
| Sep 18, 2025 | 290.71 | 297.65 | 290.21 | 297.09 | 296.73 | 2.62% | 3,977,888 |
| Sep 17, 2025 | 292.09 | 292.71 | 286.50 | 289.50 | 289.15 | -1.18% | 4,149,600 |
| Sep 16, 2025 | 289.87 | 294.74 | 288.84 | 292.97 | 292.61 | 2.16% | 5,538,400 |
| Sep 15, 2025 | 281.99 | 287.11 | 281.62 | 286.78 | 286.43 | 1.81% | 3,716,600 |
| Sep 12, 2025 | 281.56 | 283.53 | 280.70 | 281.69 | 281.35 | 0.05% | 3,249,900 |
| Sep 11, 2025 | 283.73 | 286.91 | 279.59 | 281.56 | 281.22 | -0.65% | 4,016,800 |
| Sep 10, 2025 | 277.55 | 283.49 | 276.89 | 283.41 | 283.06 | 2.60% | 3,206,420 |
| Sep 9, 2025 | 275.38 | 277.08 | 273.30 | 276.24 | 275.90 | 0.07% | 3,074,014 |
| Sep 8, 2025 | 280.00 | 282.92 | 275.49 | 276.05 | 275.71 | -1.14% | 5,008,604 |
Page 1 of 136