GE
GE Aerospace (GE)
NYSE
$286.15+$0.51 (+0.18%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $304.6B
    Market Cap
  • -5.49%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -10.55%
    Low Price$285.64
    High Price$326.59
  • 3 Months
    -18.03%
    Low Price$285.64
    High Price$380.64
  • 1 Year
    -5.49%
    Low Price$272.50
    High Price$380.64
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
284.95
287.98
278.37
285.64
-2.69%
6,519,689
10/22/2026
293.20
294.40
285.51
293.54
-0.79%
6,377,313
10/21/2026
302.48
308.69
293.51
295.88
-1.33%
7,458,770
10/20/2026
302.23
307.36
294.22
299.87
-3.67%
9,225,854
10/20/2026
$2.25 Earnings
10/19/2026
313.21
315.34
310.64
311.28
-0.81%
5,065,387
10/16/2026
314.79
321.17
313.20
313.83
+0.59%
4,209,499
10/15/2026
308.80
312.18
304.09
312.00
+1.62%
3,810,395
10/14/2026
307.73
311.27
305.09
307.02
-0.20%
3,303,618
10/13/2026
308.00
309.98
305.20
307.63
-0.33%
4,552,900
10/12/2026
307.78
311.73
307.65
308.64
+0.14%
2,433,428
10/09/2026
306.29
308.61
303.52
308.20
+0.84%
2,951,492
10/08/2026
299.98
306.56
296.61
305.62
+0.66%
6,392,144
10/07/2026
305.51
308.55
302.98
303.62
-1.86%
3,915,795
10/06/2026
306.50
310.85
304.00
309.39
+1.00%
3,517,947
10/05/2026
309.13
309.68
305.36
306.34
-0.89%
5,415,258
10/05/2026
$0.47 Dividend
10/02/2026
316.02
318.02
307.72
309.09
-0.91%
4,165,842
10/01/2026
309.72
315.02
309.13
311.92
+0.03%
3,440,625
09/30/2026
317.41
317.43
311.78
311.82
-1.76%
4,187,526
09/29/2026
318.39
323.59
316.10
317.41
-0.11%
3,731,829
09/28/2026
320.97
322.51
314.76
317.76
-2.71%
4,173,599
09/25/2026
321.41
328.67
319.15
326.59
+2.29%
4,290,467
09/24/2026
317.06
322.68
315.00
319.29
-0.006%
3,728,013
09/23/2026
317.92
325.43
317.14
319.31
+0.18%
4,354,717
09/22/2026
321.84
322.01
313.88
318.74
+0.07%
3,405,130
09/21/2026
317.06
321.65
313.33
318.53
+1.51%
3,799,555
09/18/2026
313.15
314.05
309.15
313.79
+0.26%
10,448,512
09/17/2026
316.31
318.20
312.99
312.99
+0.18%
5,330,008
09/16/2026
309.70
318.02
308.21
312.42
+1.91%
4,526,947
09/15/2026
318.06
319.87
306.33
306.58
-3.31%
7,275,225
09/14/2026
314.72
317.98
311.61
317.08
-1.88%
5,287,880
09/11/2026
327.79
329.38
322.28
323.17
-0.15%
2,528,678
09/10/2026
321.87
327.00
321.31
323.66
-0.39%
3,466,408
09/09/2026
330.37
331.56
320.67
324.93
-2.83%
5,021,863
09/08/2026
337.60
342.21
331.54
334.40
-0.66%
3,062,817
09/04/2026
331.74
336.70
331.74
336.61
+1.09%
2,512,005
09/03/2026
331.05
333.93
328.82
332.97
+1.21%
2,653,675
09/02/2026
332.85
333.35
328.81
329.00
-0.48%
2,691,980
09/01/2026
333.20
335.74
329.01
330.59
-1.38%
3,027,851
08/31/2026
338.32
339.23
333.21
335.20
-2.01%
4,477,908
08/28/2026
344.56
345.11
340.75
342.06
-0.04%
2,537,471
08/27/2026
352.25
352.96
339.08
342.21
-3.29%
5,201,786
08/26/2026
351.25
355.85
349.47
353.85
+1.39%
3,038,648
08/25/2026
345.42
349.47
343.70
349.01
+2.25%
3,135,494
08/24/2026
346.06
347.96
340.02
341.32
-1.87%
2,665,586
08/21/2026
347.01
351.33
345.88
347.84
+1.08%
3,549,170
08/20/2026
352.55
353.96
343.04
344.12
-3.25%
7,113,262
08/19/2026
372.95
373.99
355.44
355.69
-5.03%
4,923,405
08/18/2026
366.33
375.01
364.45
374.52
+1.53%
4,927,919
08/17/2026
367.31
371.79
366.20
368.87
+0.29%
5,514,938
08/14/2026
361.95
368.13
360.96
367.82
+2.15%
2,962,950
08/13/2026
366.44
366.52
359.00
360.09
-1.28%
2,738,419
08/12/2026
369.23
369.64
362.69
364.78
-0.74%
2,182,444
08/11/2026
367.18
371.99
365.92
367.50
+0.37%
2,286,700
08/10/2026
370.96
371.69
364.29
366.14
-0.91%
3,092,242
08/07/2026
375.82
377.24
367.88
369.52
-1.19%
2,528,578
08/06/2026
383.39
388.25
372.22
373.98
-1.75%
3,551,913
08/05/2026
378.76
383.93
378.16
380.64
+1.04%
3,159,328
08/04/2026
373.95
378.27
368.04
376.71
+2.26%
4,257,752
08/03/2026
363.24
369.39
360.42
368.37
+2.46%
3,385,655
07/31/2026
355.70
361.87
353.24
359.52
+1.42%
3,151,329
07/30/2026
354.21
356.08
347.13
354.50
+1.26%
3,187,848
07/29/2026
362.15
362.15
348.31
350.10
-3.56%
3,725,023
07/28/2026
364.03
366.21
357.65
363.04
+0.55%
3,623,135
07/27/2026
359.31
364.95
355.52
361.06
+2.23%
3,840,039
07/24/2026
349.71
359.44
349.67
353.19
+1.36%
2,958,915
07/23/2026
339.48
349.19
338.09
348.47
+2.29%
3,824,187
07/22/2026
340.19
344.67
339.85
340.67
+0.14%
4,200,134
07/21/2026
344.48
345.72
339.49
340.18
-0.18%
3,938,608
07/20/2026
353.26
356.55
339.37
340.78
-2.16%
3,887,092
07/17/2026
346.46
356.52
342.50
348.30
+0.90%
5,596,253
07/16/2026
352.68
353.73
336.02
345.21
-4.06%
6,884,394
07/16/2026
$2.02 Earnings
07/15/2026
355.06
360.08
352.81
359.80
+1.87%
5,429,326
07/14/2026
354.47
358.65
352.03
353.19
+0.09%
4,416,154
07/13/2026
355.63
358.16
351.50
352.88
-1.63%
2,668,883
07/10/2026
356.27
360.14
353.21
358.72
+0.06%
2,335,069
07/09/2026
361.04
361.71
357.33
358.49
+0.85%
3,045,899
07/08/2026
359.57
362.46
353.71
355.49
-2.98%
4,214,901
07/07/2026
376.83
377.33
363.08
366.42
-3.09%
4,263,066
07/06/2026
376.60
379.71
373.27
378.11
+0.43%
4,065,425
07/06/2026
$0.47 Dividend
07/02/2026
378.74
381.91
373.34
376.48
+0.69%
3,275,342
07/01/2026
373.99
375.65
370.35
373.90
+0.32%
3,951,406
06/30/2026
373.58
375.78
367.72
372.70
+0.005%
4,887,520
06/29/2026
366.80
374.96
366.46
372.68
+1.28%
6,071,494
06/26/2026
367.38
370.41
362.82
367.98
-0.64%
8,361,164
06/25/2026
366.63
378.62
365.50
370.33
+1.50%
7,592,287
06/24/2026
355.85
368.23
354.68
364.87
+2.64%
6,453,723
06/23/2026
348.32
358.93
346.81
355.49
+0.38%
4,735,237
06/22/2026
356.65
360.28
353.56
354.14
-0.70%
5,426,730
06/18/2026
361.85
363.69
356.11
356.65
+0.17%
7,763,825
06/17/2026
351.13
361.33
349.03
356.04
+1.51%
5,029,343
06/16/2026
343.09
351.91
343.09
350.76
+2.77%
5,210,203
06/15/2026
342.50
347.94
341.02
341.31
+2.08%
5,252,402
06/12/2026
333.64
335.93
327.56
334.37
+0.76%
4,378,726
06/11/2026
319.67
332.00
318.88
331.84
+4.41%
4,451,187
06/10/2026
328.58
329.66
317.37
317.83
-3.55%
3,777,447
06/09/2026
323.75
330.40
319.14
329.53
+2.61%
4,825,219