GE
GE Aerospace (GE)
NYSE
$353.04-$2.08 (-0.59%)
Price as of Jun 23, 2026 9:47 AM EDT
  • $370.5B
    Market Cap
  • 44.06%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +17.26%
    Low Price$314.49
    High Price$357.64
  • 3 Months
    +23.83%
    Low Price$273.25
    High Price$357.64
  • 1 Year
    +44.06%
    Low Price$244.75
    High Price$357.64
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
357.64
361.28
354.54
355.12
-0.70%
5,426,730
06/18/2026
362.85
364.70
357.10
357.64
+0.17%
7,763,825
06/17/2026
352.11
362.33
350.00
357.03
+1.51%
5,029,343
06/16/2026
344.04
352.88
344.04
351.73
+2.77%
5,210,203
06/15/2026
343.45
348.90
341.96
342.26
+2.08%
5,252,402
06/12/2026
334.56
336.86
328.47
335.30
+0.76%
4,378,726
06/11/2026
320.56
332.92
319.76
332.76
+4.41%
4,451,187
06/10/2026
329.49
330.57
318.25
318.71
-3.55%
3,777,447
06/09/2026
324.65
331.31
320.02
330.44
+2.61%
4,825,219
06/08/2026
329.57
332.02
321.04
322.04
-1.82%
3,152,139
06/05/2026
326.90
332.49
322.53
328.00
+0.11%
3,951,486
06/04/2026
316.67
329.46
316.25
327.65
+4.13%
4,245,007
06/03/2026
313.44
319.55
311.00
314.64
-0.97%
4,122,508
06/02/2026
323.00
325.03
316.66
317.72
-2.12%
4,830,462
06/01/2026
321.48
326.40
314.92
324.60
+0.26%
4,633,492
05/29/2026
319.33
325.92
316.58
323.76
+0.92%
9,347,282
05/28/2026
316.77
322.32
314.29
320.82
+1.14%
5,025,507
05/27/2026
314.30
320.48
311.95
317.21
+0.86%
4,789,712
05/26/2026
306.35
314.98
306.35
314.49
+3.85%
5,088,369
05/22/2026
303.25
306.30
300.25
302.84
+0.36%
3,504,051
05/21/2026
298.50
302.88
294.75
301.76
+0.53%
4,928,161
05/20/2026
289.00
300.45
286.18
300.17
+5.22%
6,098,414
05/19/2026
284.79
287.42
282.62
285.28
-0.25%
5,239,412
05/18/2026
283.39
287.24
282.04
285.99
+1.58%
4,695,948
05/15/2026
287.49
288.31
281.31
281.53
-3.43%
5,022,487
05/14/2026
295.03
297.85
289.08
291.54
-1.08%
4,686,336
05/13/2026
295.97
298.40
291.31
294.71
-0.92%
4,219,932
05/12/2026
299.72
300.91
293.30
297.45
-1.10%
4,393,310
05/11/2026
296.03
303.07
292.85
300.77
+1.22%
4,561,952
05/08/2026
304.45
305.41
296.83
297.15
-1.81%
3,952,214
05/07/2026
308.01
310.00
301.86
302.63
-1.05%
5,477,769
05/06/2026
300.43
308.37
299.86
305.83
+6.68%
9,168,033
05/05/2026
282.48
290.66
281.61
286.68
+2.20%
6,401,124
05/04/2026
286.40
289.84
279.41
280.52
-2.09%
6,133,043
05/01/2026
289.05
291.76
286.24
286.51
-1.18%
3,782,915
04/30/2026
285.01
291.57
284.83
289.93
+2.24%
7,603,442
04/29/2026
287.21
289.94
279.59
283.57
-1.95%
9,819,437
04/28/2026
283.37
289.41
280.55
289.20
+1.63%
8,413,192
04/27/2026
282.81
284.87
280.10
284.56
-0.01%
5,212,724
04/24/2026
280.61
286.13
277.18
284.60
+0.80%
9,672,326
04/23/2026
276.49
282.94
273.36
282.34
+2.19%
8,591,060
04/22/2026
286.65
287.80
268.91
276.29
-3.64%
12,777,736
04/21/2026
293.58
304.30
284.21
286.73
-5.56%
12,888,966
04/21/2026
$1.86 Earnings
04/20/2026
303.88
305.47
298.41
303.60
-0.17%
5,313,224
04/17/2026
310.13
314.00
303.85
304.13
+1.96%
7,733,130
04/16/2026
313.57
313.95
297.86
298.29
-4.98%
7,373,302
04/15/2026
316.44
318.58
311.40
313.93
-1.28%
3,993,675
04/14/2026
315.01
319.14
313.02
318.00
+1.96%
3,530,123
04/13/2026
306.43
312.15
304.32
311.90
+1.15%
3,811,120
04/10/2026
313.08
313.47
306.42
308.35
-1.49%
3,685,021
04/09/2026
306.00
315.05
304.15
313.02
+1.61%
5,470,245
04/08/2026
309.92
313.13
305.30
308.06
+6.74%
6,432,947
04/07/2026
285.50
290.10
283.12
288.60
-0.03%
5,280,523
04/06/2026
280.55
288.79
278.57
288.69
+2.68%
5,062,783
04/02/2026
284.89
289.11
279.31
281.16
-3.94%
5,322,867
04/01/2026
290.21
295.50
289.99
292.68
+3.14%
5,242,540
03/31/2026
277.93
286.49
275.80
283.77
+3.85%
7,828,813
03/30/2026
284.07
284.71
270.79
273.25
-3.38%
8,598,559
03/27/2026
282.99
284.97
280.97
282.81
-0.85%
4,161,672
03/26/2026
291.58
294.02
282.68
285.24
-3.82%
5,890,836
03/25/2026
295.10
297.87
293.09
296.56
+2.04%
4,456,642
03/24/2026
287.71
292.52
285.30
290.63
-0.31%
5,028,225
03/23/2026
296.80
299.83
290.17
291.54
+1.66%
6,473,762
03/20/2026
290.00
293.43
282.29
286.79
-1.65%
10,191,136
03/19/2026
296.10
296.24
286.13
291.61
-3.11%
7,128,687
03/18/2026
302.82
304.97
300.18
300.96
-0.37%
3,942,421
03/17/2026
305.41
306.00
299.02
302.09
-0.63%
4,786,928
03/16/2026
303.77
305.70
300.15
304.00
+1.44%
6,327,212
03/13/2026
307.37
309.51
299.05
299.69
-2.29%
5,770,617
03/12/2026
318.64
318.64
301.13
306.70
-5.67%
8,007,163
03/11/2026
324.23
326.20
321.19
325.15
-0.42%
3,117,510
03/10/2026
322.26
331.88
320.55
326.52
+1.43%
4,146,722
03/09/2026
319.89
322.00
310.12
321.93
-0.22%
5,740,130
03/09/2026
$0.47 Dividend
03/06/2026
323.20
324.07
317.15
322.64
-1.19%
4,676,994
03/05/2026
336.09
341.31
320.32
326.51
-3.77%
4,830,739
03/04/2026
336.06
339.76
332.94
339.32
+1.70%
3,920,830
03/03/2026
340.18
340.63
328.60
333.65
-3.36%
5,891,538
03/02/2026
340.95
346.69
334.84
345.24
+1.02%
3,981,183
02/27/2026
340.12
343.30
337.18
341.76
+0.42%
7,055,121
02/26/2026
342.11
343.48
334.32
340.34
-0.60%
4,722,408
02/25/2026
345.11
347.97
338.17
342.39
-0.80%
5,030,290
02/24/2026
337.49
346.30
330.24
345.14
+1.96%
6,171,867
02/23/2026
341.65
342.78
336.51
338.50
-1.23%
5,045,137
02/20/2026
338.34
343.80
336.30
342.72
+2.53%
5,035,362
02/19/2026
327.56
335.39
325.10
334.25
+1.57%
4,456,678
02/18/2026
329.87
331.31
326.02
329.10
+0.76%
3,988,870
02/17/2026
314.54
329.92
314.04
326.60
+3.70%
5,863,646
02/13/2026
314.76
326.20
313.07
314.95
+0.81%
4,393,744
02/12/2026
317.32
324.41
311.21
312.43
-0.27%
6,163,884
02/11/2026
318.99
321.31
312.31
313.27
-0.82%
5,241,143
02/10/2026
316.48
319.60
315.42
315.87
-0.13%
4,610,611
02/09/2026
320.57
324.02
315.93
316.28
-1.33%
4,706,435
02/06/2026
310.24
322.71
309.77
320.53
+4.78%
5,800,563
02/05/2026
306.26
308.78
302.06
305.92
-0.64%
4,461,919
02/04/2026
309.56
311.33
301.56
307.89
-0.51%
6,591,905
02/03/2026
309.43
311.98
304.56
309.48
+0.40%
4,588,112
02/02/2026
305.16
309.21
300.58
308.26
+0.63%
6,727,200
01/30/2026
296.57
307.15
295.95
306.34
+2.65%
7,427,797