5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-4.24%
3 MONTH PERFORMANCE
-5.06%
6 MONTH PERFORMANCE
+10.38%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
+49.86%
GE Aerospace Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $293.30 | $298.33 (1.71%) | $298.74 | $290.37 | 4.21 M | |
| 01/28/2026 | $297.00 | $292.48 (-1.52%) | $298.27 | $291.15 | 7.54 M | $312.08 B |
| 01/27/2026 | $295.51 | $297.47 (0.66%) | $300.63 | $294.60 | 7.45 M | $317.40 B |
| 01/26/2026 | $293.00 | $295.06 (0.7%) | $298.73 | $290.44 | 7.84 M | $314.83 B |
| 01/23/2026 | $297.00 | $293.87 (-1.05%) | $299.11 | $290.07 | 7.78 M | $313.56 B |
| 01/22/2026 | $305.87 | $295.00 (-3.55%) | $310.00 | $294.84 | 13.94 M | $314.77 B |
| 01/21/2026 | $313.06 | $318.50 (1.74%) | $320.33 | $310.66 | 9.78 M | $339.84 B |
| 01/20/2026 | $321.75 | $312.34 (-2.92%) | $323.88 | $309.66 | 10.37 M | $333.27 B |
| 01/16/2026 | $321.72 | $325.12 (1.06%) | $325.55 | $318.70 | 4.11 M | $346.90 B |
| 01/15/2026 | $320.59 | $319.94 (-0.2%) | $324.45 | $317.95 | 4.04 M | $341.38 B |
| 01/14/2026 | $324.82 | $318.88 (-1.83%) | $326.30 | $316.36 | 3.92 M | $340.24 B |
| 01/13/2026 | $325.55 | $327.23 (0.52%) | $328.09 | $325.00 | 2.78 M | $349.15 B |
| 01/12/2026 | $320.20 | $324.17 (1.24%) | $324.54 | $319.41 | 4.13 M | $345.89 B |
| 01/09/2026 | $317.11 | $321.59 (1.41%) | $322.30 | $315.19 | 3.51 M | $343.14 B |
| 01/08/2026 | $330.15 | $314.44 (-4.76%) | $330.15 | $310.27 | 5.77 M | $335.51 B |
| 01/07/2026 | $328.42 | $323.64 (-1.46%) | $330.26 | $322.95 | 4.66 M | $345.32 B |
| 01/06/2026 | $325.92 | $327.54 (0.5%) | $332.79 | $321.46 | 4.32 M | $349.49 B |
| 01/05/2026 | $323.82 | $324.32 (0.15%) | $329.43 | $323.42 | 5.63 M | $346.05 B |
| 01/02/2026 | $309.75 | $320.75 (3.55%) | $320.98 | $308.66 | 4.34 M | $342.24 B |
| 12/31/2025 | $312.14 | $308.03 (-1.32%) | $313.36 | $307.87 | 2.56 M | $328.67 B |
| 12/30/2025 | $311.94 | $311.79 (-0.05%) | $312.93 | $310.56 | 3.16 M | $332.68 B |
| 12/29/2025 | $313.34 | $311.58 (-0.56%) | $314.00 | $311.25 | 2.77 M | $332.46 B |
| 12/26/2025 | $316.60 | $315.14 (-0.46%) | $318.06 | $314.54 | 1.88 M | $336.25 B |
| 12/24/2025 | $315.99 | $316.75 (0.24%) | $317.16 | $315.12 | 878.50 K | $337.97 B |
| 12/23/2025 | $315.00 | $315.53 (0.17%) | $317.75 | $314.16 | 2.72 M | $336.67 B |
| 12/22/2025 | $309.65 | $314.73 (1.64%) | $316.40 | $305.93 | 6.96 M | $335.82 B |
| 12/19/2025 | $304.23 | $307.21 (0.98%) | $308.43 | $303.64 | 8.86 M | $327.79 B |
| 12/18/2025 | $296.00 | $301.69 (1.92%) | $302.31 | $295.42 | 4.50 M | $321.90 B |
| 12/17/2025 | $299.12 | $292.18 (-2.32%) | $301.23 | $291.62 | 3.80 M | $311.76 B |
| 12/16/2025 | $297.66 | $298.73 (0.36%) | $301.40 | $296.86 | 5.27 M | $318.74 B |
| 12/15/2025 | $300.00 | $300.98 (0.33%) | $308.06 | $299.91 | 6.81 M | $321.15 B |
| 12/12/2025 | $290.93 | $299.81 (3.05%) | $304.01 | $290.70 | 9.38 M | $319.90 B |
| 12/11/2025 | $282.08 | $288.42 (2.25%) | $289.36 | $279.64 | 5.97 M | $307.74 B |
| 12/10/2025 | $285.45 | $283.60 (-0.65%) | $285.88 | $281.31 | 5.81 M | $302.60 B |
| 12/09/2025 | $287.20 | $285.31 (-0.66%) | $290.45 | $284.77 | 3.55 M | $304.43 B |
| 12/08/2025 | $285.00 | $287.19 (0.77%) | $288.84 | $283.30 | 4.33 M | $306.43 B |
| 12/05/2025 | $291.67 | $283.94 (-2.65%) | $293.28 | $282.15 | 5.22 M | $302.96 B |
| 12/04/2025 | $288.85 | $291.86 (1.04%) | $294.54 | $287.66 | 4.20 M | $311.41 B |
| 12/03/2025 | $288.04 | $288.49 (0.16%) | $289.35 | $284.50 | 4.06 M | $307.82 B |
| 12/02/2025 | $290.80 | $289.32 (-0.51%) | $292.00 | $288.46 | 4.26 M | $308.70 B |
| 12/01/2025 | $295.75 | $288.45 (-2.47%) | $296.40 | $288.03 | 3.76 M | $307.78 B |
| 11/28/2025 | $297.01 | $298.45 (0.48%) | $298.68 | $295.26 | 1.38 M | $318.45 B |
| 11/26/2025 | $295.21 | $296.62 (0.48%) | $298.61 | $293.46 | 4.11 M | $316.49 B |
| 11/25/2025 | $294.49 | $293.44 (-0.36%) | $295.98 | $286.21 | 4.69 M | $313.10 B |
| 11/24/2025 | $289.48 | $294.05 (1.58%) | $294.82 | $287.37 | 11.91 M | $313.75 B |
| 11/21/2025 | $290.62 | $287.44 (-1.09%) | $291.71 | $284.04 | 5.60 M | $306.70 B |
| 11/20/2025 | $305.40 | $290.62 (-4.84%) | $307.08 | $290.48 | 3.73 M | $310.09 B |
| 11/19/2025 | $295.86 | $300.82 (1.68%) | $301.67 | $295.50 | 2.95 M | $320.97 B |
| 11/18/2025 | $295.83 | $296.01 (0.06%) | $301.08 | $293.75 | 4.05 M | $315.84 B |
| 11/17/2025 | $306.82 | $300.13 (-2.18%) | $308.82 | $298.55 | 3.08 M | $320.24 B |
| 11/14/2025 | $300.97 | $304.82 (1.28%) | $306.80 | $296.25 | 2.80 M | $325.24 B |
| 11/13/2025 | $309.98 | $304.17 (-1.87%) | $311.38 | $302.58 | 4.15 M | $324.55 B |
| 11/12/2025 | $310.78 | $309.02 (-0.57%) | $312.45 | $302.00 | 3.88 M | $329.72 B |
| 11/11/2025 | $310.50 | $310.72 (0.07%) | $312.72 | $307.05 | 2.68 M | $331.54 B |
| 11/10/2025 | $309.94 | $311.94 (0.65%) | $313.76 | $308.92 | 3.72 M | $332.84 B |
| 11/07/2025 | $304.03 | $307.27 (1.07%) | $308.92 | $297.70 | 4.77 M | $327.86 B |
| 11/06/2025 | $303.73 | $305.27 (0.51%) | $308.02 | $301.44 | 3.47 M | $325.72 B |
| 11/05/2025 | $303.45 | $305.11 (0.55%) | $308.54 | $302.50 | 4.71 M | $325.55 B |
| 11/04/2025 | $305.82 | $304.20 (-0.53%) | $309.23 | $303.07 | 3.94 M | $324.58 B |
| 11/03/2025 | $309.10 | $308.62 (-0.16%) | $311.69 | $306.28 | 3.30 M | $329.30 B |
| 10/31/2025 | $311.74 | $308.95 (-0.89%) | $314.92 | $307.18 | 4.02 M | $329.65 B |
| 10/30/2025 | $310.41 | $310.75 (0.11%) | $314.84 | $308.50 | 3.78 M | $331.57 B |
| 10/29/2025 | $310.00 | $314.28 (1.38%) | $315.12 | $309.02 | 3.60 M | $335.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
