GE
GE Aerospace (GE)
NYSE
$309.82+$0.26 (+0.09%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $324.1B
    Market Cap
  • 4.63%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -6.05%
    Low Price$307.05
    High Price$337.12
  • 3 Months
    -17.90%
    Low Price$307.05
    High Price$381.22
  • 1 Year
    +4.63%
    Low Price$272.91
    High Price$381.22
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
316.50
318.50
308.19
309.56
-0.91%
4,165,842
10/01/2026
310.19
315.50
309.60
312.39
+0.03%
3,440,625
09/30/2026
317.89
317.91
312.25
312.29
-1.76%
4,187,526
09/29/2026
318.87
324.08
316.58
317.89
-0.11%
3,731,829
09/28/2026
321.46
323.00
315.24
318.24
-2.71%
4,173,599
09/25/2026
321.90
329.17
319.64
327.09
+2.29%
4,290,467
09/24/2026
317.54
323.17
315.48
319.78
-0.006%
3,728,013
09/23/2026
318.40
325.92
317.62
319.80
+0.18%
4,354,717
09/22/2026
322.33
322.50
314.36
319.22
+0.07%
3,405,130
09/21/2026
317.54
322.14
313.81
319.01
+1.51%
3,799,555
09/18/2026
313.63
314.53
309.62
314.27
+0.26%
10,448,512
09/17/2026
316.79
318.68
313.47
313.47
+0.18%
5,330,008
09/16/2026
310.18
318.50
308.68
312.90
+1.91%
4,526,947
09/15/2026
318.54
320.36
306.80
307.05
-3.31%
7,275,225
09/14/2026
315.20
318.46
312.08
317.56
-1.88%
5,287,880
09/11/2026
328.29
329.88
322.77
323.66
-0.15%
2,528,678
09/10/2026
322.36
327.50
321.80
324.15
-0.39%
3,466,408
09/09/2026
330.88
332.06
321.16
325.42
-2.83%
5,021,863
09/08/2026
338.11
342.73
332.04
334.91
-0.66%
3,062,817
09/04/2026
332.24
337.21
332.24
337.12
+1.09%
2,512,005
09/03/2026
331.55
334.44
329.32
333.48
+1.21%
2,653,675
09/02/2026
333.36
333.86
329.31
329.50
-0.48%
2,691,980
09/01/2026
333.71
336.25
329.51
331.09
-1.38%
3,027,851
08/31/2026
338.83
339.75
333.72
335.71
-2.01%
4,477,908
08/28/2026
345.09
345.63
341.27
342.58
-0.04%
2,537,471
08/27/2026
352.79
353.50
339.60
342.73
-3.29%
5,201,786
08/26/2026
351.78
356.39
350.00
354.39
+1.39%
3,038,648
08/25/2026
345.95
350.00
344.22
349.54
+2.25%
3,135,494
08/24/2026
346.59
348.49
340.54
341.84
-1.87%
2,665,586
08/21/2026
347.54
351.86
346.41
348.37
+1.08%
3,549,170
08/20/2026
353.09
354.50
343.56
344.64
-3.25%
7,113,262
08/19/2026
373.52
374.56
355.98
356.23
-5.03%
4,923,405
08/18/2026
366.89
375.58
365.00
375.09
+1.53%
4,927,919
08/17/2026
367.87
372.36
366.76
369.43
+0.29%
5,514,938
08/14/2026
362.50
368.69
361.51
368.38
+2.15%
2,962,950
08/13/2026
367.00
367.08
359.55
360.64
-1.28%
2,738,419
08/12/2026
369.79
370.20
363.24
365.33
-0.74%
2,182,444
08/11/2026
367.74
372.56
366.47
368.06
+0.37%
2,286,700
08/10/2026
371.52
372.26
364.84
366.70
-0.91%
3,092,242
08/07/2026
376.39
377.81
368.44
370.08
-1.19%
2,528,578
08/06/2026
383.97
388.84
372.79
374.55
-1.75%
3,551,913
08/05/2026
379.34
384.51
378.74
381.22
+1.04%
3,159,328
08/04/2026
374.52
378.85
368.60
377.28
+2.26%
4,257,752
08/03/2026
363.79
369.95
360.97
368.93
+2.46%
3,385,655
07/31/2026
356.24
362.42
353.78
360.07
+1.42%
3,151,329
07/30/2026
354.75
356.62
347.66
355.04
+1.26%
3,187,848
07/29/2026
362.70
362.70
348.84
350.63
-3.56%
3,725,023
07/28/2026
364.58
366.77
358.19
363.59
+0.55%
3,623,135
07/27/2026
359.86
365.50
356.06
361.61
+2.23%
3,840,039
07/24/2026
350.24
359.99
350.20
353.73
+1.36%
2,958,915
07/23/2026
340.00
349.72
338.60
349.00
+2.29%
3,824,187
07/22/2026
340.71
345.20
340.37
341.19
+0.14%
4,200,134
07/21/2026
345.00
346.25
340.01
340.70
-0.18%
3,938,608
07/20/2026
353.80
357.10
339.89
341.30
-2.16%
3,887,092
07/17/2026
346.99
357.06
343.02
348.83
+0.90%
5,596,253
07/16/2026
353.22
354.27
336.53
345.73
-4.06%
6,884,394
07/16/2026
$2.02 Earnings
07/15/2026
355.60
360.63
353.35
360.35
+1.87%
5,429,326
07/14/2026
355.01
359.20
352.57
353.73
+0.09%
4,416,154
07/13/2026
356.17
358.70
352.03
353.42
-1.63%
2,668,883
07/10/2026
356.81
360.69
353.75
359.27
+0.06%
2,335,069
07/09/2026
361.59
362.26
357.87
359.04
+0.85%
3,045,899
07/08/2026
360.12
363.01
354.25
356.03
-2.98%
4,214,901
07/07/2026
377.40
377.90
363.63
366.98
-3.09%
4,263,066
07/06/2026
377.17
380.29
373.84
378.68
+0.43%
4,065,425
07/06/2026
$0.47 Dividend
07/02/2026
379.32
382.49
373.90
377.05
+0.69%
3,275,342
07/01/2026
374.56
376.22
370.92
374.47
+0.32%
3,951,406
06/30/2026
374.14
376.35
368.28
373.26
+0.005%
4,887,520
06/29/2026
367.36
375.53
367.01
373.24
+1.28%
6,071,494
06/26/2026
367.94
370.98
363.37
368.54
-0.64%
8,361,164
06/25/2026
367.19
379.20
366.05
370.90
+1.50%
7,592,287
06/24/2026
356.40
368.79
355.21
365.42
+2.64%
6,453,723
06/23/2026
348.85
359.47
347.34
356.03
+0.38%
4,735,237
06/22/2026
357.19
360.83
354.10
354.68
-0.70%
5,426,730
06/18/2026
362.40
364.25
356.66
357.19
+0.17%
7,763,825
06/17/2026
351.67
361.88
349.56
356.59
+1.51%
5,029,343
06/16/2026
343.61
352.44
343.61
351.29
+2.77%
5,210,203
06/15/2026
343.02
348.47
341.53
341.83
+2.08%
5,252,402
06/12/2026
334.14
336.44
328.06
334.88
+0.76%
4,378,726
06/11/2026
320.16
332.51
319.36
332.35
+4.41%
4,451,187
06/10/2026
329.08
330.16
317.85
318.31
-3.55%
3,777,447
06/09/2026
324.25
330.90
319.62
330.03
+2.61%
4,825,219
06/08/2026
329.16
331.60
320.64
321.64
-1.82%
3,152,139
06/05/2026
326.49
332.07
322.13
327.59
+0.11%
3,951,486
06/04/2026
316.28
329.05
315.86
327.24
+4.13%
4,245,007
06/03/2026
313.05
319.15
310.61
314.25
-0.97%
4,122,508
06/02/2026
322.60
324.63
316.27
317.32
-2.12%
4,830,462
06/01/2026
321.08
325.99
314.53
324.20
+0.26%
4,633,492
05/29/2026
318.93
325.51
316.19
323.36
+0.92%
9,347,282
05/28/2026
316.38
321.92
313.90
320.42
+1.14%
5,025,507
05/27/2026
313.91
320.08
311.56
316.82
+0.86%
4,789,712
05/26/2026
305.97
314.59
305.96
314.10
+3.85%
5,088,369
05/22/2026
302.87
305.92
299.88
302.46
+0.36%
3,504,051
05/21/2026
298.13
302.50
294.38
301.38
+0.53%
4,928,161
05/20/2026
288.64
300.08
285.82
299.80
+5.22%
6,098,414
05/19/2026
284.44
287.06
282.27
284.92
-0.25%
5,239,412
05/18/2026
283.04
286.88
281.69
285.63
+1.58%
4,695,948
05/15/2026
287.13
287.95
280.96
281.18
-3.43%
5,022,487
05/14/2026
294.66
297.48
288.72
291.18
-1.08%
4,686,336