GE
GE Aerospace (GE)
303.6200
$
-5.7700 (%-1.86)
GE: GE Aerospace Historical Data
Historical price data, yearly archive and performance analysis for GE Aerospace.
Historical Chart
Loading chart...
Average
OPEN 248.362
CLOSE 248.7004
Low
LOW 159.36
High
HIGH 318.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 167.92 | 170.7 | 167.22 | 168.59 |
| 01/03/2025 | 169.22 | 172.63 | 169 | 171.96 |
| 01/06/2025 | 173.15 | 173.68 | 171.18 | 172.45 |
| 01/07/2025 | 172.22 | 173.7 | 170.78 | 172.31 |
| 01/08/2025 | 172 | 173.58 | 170.71 | 172.89 |
| 01/10/2025 | 172.4 | 173.46 | 170.74 | 171.69 |
| 01/13/2025 | 169.51 | 172.52 | 169 | 171.57 |
| 01/14/2025 | 173.11 | 177.9 | 172.4 | 176.86 |
| 01/15/2025 | 179.07 | 180.88 | 178.88 | 180.29 |
| 01/16/2025 | 181.68 | 182.88 | 178.62 | 179.74 |
| 01/17/2025 | 180.78 | 183.19 | 179.96 | 182.85 |
| 01/21/2025 | 184.9 | 189.32 | 184.51 | 187.5 |
| 01/22/2025 | 188.08 | 189.24 | 186.61 | 188.36 |
| 01/23/2025 | 201.4 | 207.65 | 198.1 | 200.8 |
| 01/24/2025 | 202.5 | 203 | 195.52 | 196.75 |
| 01/27/2025 | 194.34 | 196.63 | 192.74 | 194.46 |
| 01/28/2025 | 195.3 | 196.55 | 191.79 | 194.43 |
| 01/29/2025 | 194.93 | 199.94 | 194.93 | 199.1 |
| 01/30/2025 | 199.81 | 205.93 | 199.48 | 205.57 |
| 01/31/2025 | 205.84 | 205.87 | 203.07 | 203.57 |
| 02/03/2025 | 200 | 204.73 | 198.97 | 204.11 |
| 02/04/2025 | 202.93 | 204.54 | 200.43 | 202.18 |
| 02/05/2025 | 203.88 | 205.28 | 201.79 | 204.58 |
| 02/06/2025 | 205 | 206.1 | 204.06 | 206.06 |
| 02/07/2025 | 206.48 | 207.84 | 204.5 | 205.28 |
| 02/10/2025 | 206.14 | 206.66 | 203.4 | 205.22 |
| 02/11/2025 | 205 | 209.15 | 204.44 | 208.82 |
| 02/12/2025 | 206.7 | 211.42 | 206.14 | 209.64 |
| 02/13/2025 | 211.12 | 211.3 | 206.27 | 208.36 |
| 02/14/2025 | 208.66 | 209.16 | 204.97 | 208.27 |
| 02/18/2025 | 209.87 | 212.19 | 209.32 | 210.08 |
| 02/19/2025 | 209.04 | 211.78 | 208.88 | 210.5 |
| 02/20/2025 | 209.73 | 210.28 | 207.15 | 208.74 |
| 02/21/2025 | 208.36 | 209.12 | 198.44 | 199.83 |
| 02/24/2025 | 202.63 | 203.25 | 197.43 | 198.71 |
| 02/25/2025 | 198.98 | 200.08 | 194.84 | 199.27 |
| 02/26/2025 | 201.76 | 204.6 | 199.99 | 201.61 |
| 02/27/2025 | 204.42 | 205.47 | 201.1 | 201.43 |
| 02/28/2025 | 201.95 | 207.32 | 201.03 | 206.98 |
| 03/03/2025 | 207.09 | 208.48 | 200.81 | 201.96 |
| 03/04/2025 | 198 | 203.04 | 193.26 | 198.77 |
| 03/05/2025 | 198.87 | 204.47 | 198.69 | 202.5 |
| 03/06/2025 | 199 | 200.22 | 195.28 | 196.05 |
| 03/07/2025 | 195.07 | 195.75 | 187.68 | 193.85 |
| 03/10/2025 | 189.2 | 192.21 | 187.91 | 192.12 |
| 03/11/2025 | 189.93 | 193.68 | 188.32 | 191.72 |
| 03/12/2025 | 194.92 | 197.25 | 192.43 | 195 |
| 03/13/2025 | 194.55 | 195.62 | 191.67 | 192.42 |
| 03/14/2025 | 195.37 | 197.7 | 193.6 | 197.11 |
| 03/17/2025 | 197 | 203.6 | 196.33 | 202.03 |
| 03/18/2025 | 201.8 | 201.98 | 199.52 | 200.79 |
| 03/19/2025 | 201.32 | 206.82 | 201.32 | 205.57 |
| 03/20/2025 | 205 | 206.17 | 203.11 | 203.93 |
| 03/21/2025 | 202.6 | 204.31 | 200.82 | 204.13 |
| 03/24/2025 | 206.92 | 210.88 | 205.6 | 210.23 |
| 03/25/2025 | 210.77 | 212.76 | 210.25 | 212.13 |
| 03/26/2025 | 212.29 | 214.21 | 206.69 | 207.37 |
| 03/27/2025 | 206.36 | 207.69 | 202.8 | 205.88 |
| 03/28/2025 | 205.6 | 206.86 | 199.59 | 199.88 |
| 03/31/2025 | 197.53 | 201.57 | 194.45 | 200.15 |
| 04/01/2025 | 199.56 | 204.5 | 198.47 | 203.79 |
| 04/02/2025 | 199.48 | 202.19 | 198.43 | 199.77 |
| 04/03/2025 | 189.84 | 194.15 | 186.72 | 187.63 |
| 04/04/2025 | 179.68 | 183.16 | 165.42 | 166.81 |
| 04/07/2025 | 163.21 | 175.34 | 159.36 | 167.7 |
| 04/08/2025 | 176 | 178.35 | 166.36 | 169.37 |
| 04/09/2025 | 165.81 | 189.11 | 165.7 | 187.27 |
| 04/10/2025 | 181.9 | 185.41 | 175.96 | 181.51 |
| 04/11/2025 | 179.01 | 184.25 | 175.05 | 181.67 |
| 04/14/2025 | 185.35 | 187.61 | 183.83 | 186 |
| 04/15/2025 | 183.88 | 188.44 | 182.29 | 185.67 |
| 04/16/2025 | 184.07 | 185.88 | 181.28 | 182.45 |
| 04/17/2025 | 183.39 | 184.24 | 181.59 | 181.79 |
| 04/21/2025 | 179.29 | 180.79 | 176.02 | 178.35 |
| 04/22/2025 | 186.5 | 190 | 182.1 | 189.18 |
| 04/23/2025 | 195.94 | 197.03 | 192.57 | 193.61 |
| 04/24/2025 | 194.33 | 197.7 | 194.05 | 197.41 |
| 04/25/2025 | 198.7 | 199.99 | 197.26 | 198.43 |
| 04/28/2025 | 199.5 | 201.48 | 198.6 | 200.86 |
| 04/29/2025 | 200.49 | 202.43 | 199.65 | 200.5 |
| 04/30/2025 | 198.6 | 202.03 | 196.86 | 201.54 |
| 05/01/2025 | 202.25 | 205.24 | 200.86 | 203.61 |
| 05/02/2025 | 206.32 | 208.72 | 205.56 | 207.7 |
| 05/05/2025 | 206.31 | 210.52 | 205.65 | 208.94 |
| 05/06/2025 | 206.02 | 209.83 | 205.92 | 208.6 |
| 05/07/2025 | 208.9 | 210.63 | 208.22 | 209.92 |
| 05/08/2025 | 211 | 216.8 | 210.51 | 214.49 |
| 05/09/2025 | 215.21 | 216.12 | 212.73 | 214.96 |
| 05/12/2025 | 219.34 | 219.98 | 211.15 | 218.95 |
| 05/13/2025 | 220 | 223.55 | 219.3 | 221.58 |
| 05/14/2025 | 222.94 | 223.35 | 220.45 | 223.24 |
| 05/15/2025 | 223.45 | 230.09 | 223.45 | 229.38 |
| 05/16/2025 | 229.07 | 232.32 | 227.59 | 231.78 |
| 05/19/2025 | 229.5 | 235.87 | 228.92 | 235.29 |
| 05/20/2025 | 234.16 | 236.08 | 233.8 | 235.26 |
| 05/21/2025 | 234.86 | 237.3 | 232.66 | 233.54 |
| 05/22/2025 | 231.19 | 232.45 | 229.42 | 230.27 |
| 05/23/2025 | 228.84 | 233.69 | 228.01 | 232.79 |
| 05/27/2025 | 235.42 | 242.28 | 235.1 | 241.78 |
| 05/28/2025 | 241.78 | 246 | 241.6 | 243.67 |
| 05/29/2025 | 244.53 | 244.94 | 241.49 | 244.16 |
| 05/30/2025 | 243.39 | 246.86 | 242.3 | 245.91 |
| 06/02/2025 | 245.85 | 248.1 | 244.51 | 247.48 |
| 06/03/2025 | 247.5 | 250.5 | 244.18 | 248.87 |
| 06/04/2025 | 249.98 | 253.06 | 249.72 | 250.88 |
| 06/05/2025 | 252.48 | 253.01 | 250.11 | 251.92 |
| 06/06/2025 | 253 | 257.47 | 252.07 | 255.63 |
| 06/09/2025 | 254.02 | 255.32 | 251.14 | 251.41 |
| 06/10/2025 | 250.78 | 251.25 | 239.75 | 242 |
| 06/11/2025 | 242.64 | 246.96 | 238.51 | 245.52 |
| 06/12/2025 | 240 | 243.43 | 238.68 | 239.99 |
| 06/13/2025 | 235 | 238 | 233.7 | 236.6 |
| 06/16/2025 | 237.6 | 239.94 | 236.07 | 236.54 |
| 06/17/2025 | 236.73 | 238.97 | 234.88 | 235.75 |
| 06/18/2025 | 235.96 | 239.52 | 232.24 | 235.89 |
| 06/20/2025 | 239.72 | 240.8 | 236.51 | 239.37 |
| 06/23/2025 | 239.24 | 248.46 | 238.62 | 247.81 |
| 06/24/2025 | 248.38 | 249.39 | 245.57 | 248.75 |
| 06/25/2025 | 250.08 | 250.99 | 248.48 | 249.9 |
| 06/26/2025 | 251.18 | 255.48 | 250 | 251 |
| 06/27/2025 | 251.85 | 260.55 | 251.78 | 254.51 |
| 06/30/2025 | 256.31 | 257.89 | 253.87 | 257.39 |
| 07/01/2025 | 255.75 | 255.75 | 247.11 | 249.02 |
| 07/02/2025 | 248 | 249.13 | 243.66 | 244.75 |
| 07/03/2025 | 245.55 | 248.7 | 245 | 246.88 |
| 07/07/2025 | 247.52 | 249.44 | 246.48 | 248.65 |
| 07/08/2025 | 248 | 249.46 | 243.34 | 247.05 |
| 07/09/2025 | 248.99 | 251.72 | 246.82 | 250.33 |
| 07/10/2025 | 250.61 | 252.68 | 246.75 | 252.57 |
| 07/11/2025 | 251.5 | 256.88 | 251.4 | 255.42 |
| 07/14/2025 | 256.19 | 262.46 | 256 | 262.34 |
| 07/15/2025 | 263.92 | 265.06 | 261.74 | 264.67 |
| 07/16/2025 | 264 | 266.86 | 262.03 | 266.18 |
| 07/17/2025 | 269.8 | 272.8 | 258.16 | 260.28 |
| 07/18/2025 | 265.4 | 269.7 | 262.56 | 263.27 |
| 07/21/2025 | 263.69 | 266.25 | 259.58 | 262.86 |
| 07/22/2025 | 260.73 | 261.5 | 254.66 | 259 |
| 07/23/2025 | 260.53 | 263.73 | 259.95 | 263.18 |
| 07/24/2025 | 263.56 | 269.84 | 263.18 | 268.01 |
| 07/25/2025 | 268.83 | 272.83 | 268.26 | 271.59 |
| 07/28/2025 | 273.36 | 273.44 | 267.44 | 270.61 |
| 07/29/2025 | 272.73 | 273.8 | 269.12 | 270.31 |
| 07/30/2025 | 270.92 | 273.63 | 269.51 | 273.55 |
| 07/31/2025 | 273.07 | 274.94 | 269.88 | 271.08 |
| 08/01/2025 | 265.53 | 270.55 | 261.71 | 269.38 |
| 08/04/2025 | 270.51 | 276.85 | 270.22 | 276.23 |
| 08/05/2025 | 276.26 | 277 | 268.62 | 272.12 |
| 08/06/2025 | 273.5 | 275.05 | 269.91 | 272.28 |
| 08/07/2025 | 271.95 | 272.87 | 268.73 | 272.02 |
| 08/08/2025 | 273.58 | 277.18 | 272.58 | 275.01 |
| 08/11/2025 | 275.15 | 276.41 | 272.55 | 275.2 |
| 08/12/2025 | 276.04 | 280.54 | 275.7 | 279.63 |
| 08/13/2025 | 281 | 281.5 | 264.08 | 268.86 |
| 08/14/2025 | 272.99 | 274.16 | 269.48 | 269.7 |
| 08/15/2025 | 268.92 | 269.7 | 265.21 | 267.85 |
| 08/18/2025 | 267.9 | 269.61 | 266.51 | 268.45 |
| 08/19/2025 | 266.31 | 268.96 | 263.8 | 265.93 |
| 08/20/2025 | 265.46 | 268.94 | 263.81 | 266.44 |
| 08/21/2025 | 267.14 | 271.92 | 266.14 | 268.71 |
| 08/22/2025 | 269.73 | 272.35 | 266.37 | 266.53 |
| 08/25/2025 | 267 | 271.92 | 266.56 | 266.61 |
| 08/26/2025 | 267.98 | 274.7 | 267.42 | 273.94 |
| 08/27/2025 | 273.7 | 274.7 | 272.23 | 273.35 |
| 08/28/2025 | 272.5 | 276.67 | 272.13 | 276 |
| 08/29/2025 | 276 | 276.28 | 271.64 | 275.2 |
| 09/02/2025 | 273.9 | 275.58 | 268.01 | 275.39 |
| 09/03/2025 | 275.91 | 277.32 | 273.6 | 275.93 |
| 09/04/2025 | 275.83 | 282.36 | 275.83 | 282.27 |
| 09/05/2025 | 282.27 | 284.41 | 271.86 | 279.23 |
| 09/08/2025 | 280 | 282.92 | 275.49 | 276.05 |
| 09/09/2025 | 275.38 | 277.08 | 273.3 | 276.24 |
| 09/10/2025 | 277.55 | 283.49 | 276.89 | 283.41 |
| 09/11/2025 | 283.73 | 286.91 | 279.59 | 281.56 |
| 09/12/2025 | 281.56 | 283.53 | 280.7 | 281.69 |
| 09/15/2025 | 281.99 | 287.11 | 281.62 | 286.78 |
| 09/16/2025 | 289.87 | 294.74 | 288.84 | 292.97 |
| 09/17/2025 | 292.09 | 292.71 | 286.5 | 289.5 |
| 09/18/2025 | 290.71 | 297.65 | 290.21 | 297.09 |
| 09/19/2025 | 297.79 | 303.03 | 295.36 | 301.14 |
| 09/22/2025 | 300.1 | 301.15 | 296.35 | 301.02 |
| 09/23/2025 | 301.65 | 305.77 | 301.15 | 305.63 |
| 09/24/2025 | 306.9 | 307.25 | 298.79 | 300.3 |
| 09/25/2025 | 298.5 | 300.24 | 294.87 | 297.18 |
| 09/26/2025 | 299.93 | 302 | 292.75 | 294.98 |
| 09/29/2025 | 296.36 | 297.93 | 289.66 | 293.63 |
| 09/30/2025 | 294.71 | 301.47 | 293.91 | 300.82 |
| 10/01/2025 | 296.38 | 302.23 | 295.03 | 300.88 |
| 10/02/2025 | 302.31 | 303.44 | 296.8 | 299.45 |
| 10/03/2025 | 299.46 | 302.75 | 295.46 | 297 |
| 10/06/2025 | 295.8 | 299.29 | 294.75 | 298.22 |
| 10/07/2025 | 298.07 | 302.74 | 297.89 | 301.74 |
| 10/08/2025 | 303.4 | 304.67 | 299.59 | 302.56 |
| 10/09/2025 | 302.71 | 304 | 296.1 | 299.35 |
| 10/10/2025 | 299 | 300 | 291.49 | 291.49 |
| 10/13/2025 | 296 | 297.58 | 293.12 | 297.53 |
| 10/14/2025 | 294.84 | 302.29 | 292.01 | 300.08 |
| 10/15/2025 | 301.54 | 304.95 | 295.72 | 300.12 |
| 10/16/2025 | 301.67 | 303.05 | 297.76 | 299.84 |
| 10/17/2025 | 298.17 | 302.96 | 297.34 | 300.14 |
| 10/20/2025 | 303.86 | 305.43 | 301.67 | 302.68 |
| 10/21/2025 | 307.3 | 316.53 | 303.03 | 306.63 |
| 10/22/2025 | 307.6 | 309 | 294.8 | 297.89 |
| 10/23/2025 | 299.15 | 307.09 | 298.68 | 306.39 |
| 10/24/2025 | 309.19 | 310.3 | 303.57 | 303.87 |
| 10/27/2025 | 307.49 | 313.33 | 304.5 | 312.84 |
| 10/28/2025 | 312.1 | 316.67 | 309.45 | 309.79 |
| 10/29/2025 | 310 | 315.12 | 309.02 | 314.28 |
| 10/30/2025 | 310.41 | 314.84 | 308.5 | 310.75 |
| 10/31/2025 | 311.74 | 314.92 | 307.18 | 308.95 |
| 11/03/2025 | 309.1 | 311.69 | 306.28 | 308.62 |
| 11/04/2025 | 305.82 | 309.23 | 303.07 | 304.2 |
| 11/05/2025 | 303.45 | 308.54 | 302.5 | 305.11 |
| 11/06/2025 | 303.73 | 308.02 | 301.44 | 305.27 |
| 11/07/2025 | 304.03 | 308.92 | 297.7 | 307.27 |
| 11/10/2025 | 309.94 | 313.76 | 308.92 | 311.94 |
| 11/11/2025 | 310.5 | 312.72 | 307.05 | 310.72 |
| 11/12/2025 | 310.78 | 312.45 | 302 | 309.02 |
| 11/13/2025 | 309.98 | 311.38 | 302.58 | 304.17 |
| 11/14/2025 | 300.97 | 306.8 | 296.25 | 304.82 |
| 11/17/2025 | 306.82 | 308.82 | 298.55 | 300.13 |
| 11/18/2025 | 295.83 | 301.08 | 293.75 | 296.01 |
| 11/19/2025 | 295.86 | 301.67 | 295.5 | 300.82 |
| 11/20/2025 | 305.4 | 307.08 | 290.48 | 290.62 |
| 11/21/2025 | 290.62 | 291.71 | 284.04 | 287.44 |
| 11/24/2025 | 289.48 | 294.82 | 287.37 | 294.05 |
| 11/25/2025 | 294.49 | 295.98 | 286.21 | 293.44 |
| 11/26/2025 | 295.21 | 298.61 | 293.46 | 296.62 |
| 11/28/2025 | 297.01 | 298.68 | 295.26 | 298.45 |
| 12/01/2025 | 295.75 | 296.4 | 288.03 | 288.45 |
| 12/02/2025 | 290.8 | 292 | 288.46 | 289.32 |
| 12/03/2025 | 288.04 | 289.35 | 284.5 | 288.49 |
| 12/04/2025 | 288.85 | 294.54 | 287.66 | 291.86 |
| 12/05/2025 | 291.67 | 293.28 | 282.15 | 283.94 |
| 12/08/2025 | 285 | 288.84 | 283.3 | 287.19 |
| 12/09/2025 | 287.2 | 290.45 | 284.77 | 285.31 |
| 12/10/2025 | 285.45 | 285.88 | 281.31 | 283.6 |
| 12/11/2025 | 282.08 | 289.36 | 279.64 | 288.42 |
| 12/12/2025 | 290.93 | 304.01 | 290.7 | 299.81 |
| 12/15/2025 | 300 | 308.06 | 299.91 | 300.98 |
| 12/16/2025 | 297.66 | 301.4 | 296.86 | 298.73 |
| 12/17/2025 | 299.12 | 301.23 | 291.62 | 292.18 |
| 12/18/2025 | 296 | 302.31 | 295.42 | 301.69 |
| 12/19/2025 | 304.23 | 308.43 | 303.64 | 307.21 |
| 12/22/2025 | 309.65 | 316.4 | 305.93 | 314.73 |
| 12/23/2025 | 315 | 317.75 | 314.16 | 315.53 |
| 12/24/2025 | 315.99 | 317.16 | 315.12 | 316.75 |
| 12/26/2025 | 316.6 | 318.06 | 314.54 | 315.14 |
| 12/29/2025 | 313.34 | 314 | 311.25 | 311.58 |
| 12/30/2025 | 311.94 | 312.93 | 310.56 | 311.79 |
| 12/31/2025 | 312.14 | 313.36 | 307.87 | 308.03 |