GE Aerospace (GE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 376.39 | 377.81 | 368.44 | 370.08 | -1.19% | 2,526,900 |
| 2026-08-06 | 383.97 | 388.84 | 372.79 | 374.55 | -1.75% | 3,552,900 |
| 2026-08-05 | 379.34 | 384.51 | 378.74 | 381.22 | +1.04% | 3,160,800 |
| 2026-08-04 | 374.52 | 378.85 | 368.60 | 377.28 | +2.26% | 4,183,100 |
| 2026-08-03 | 363.79 | 369.95 | 360.97 | 368.93 | +2.46% | 3,371,900 |
| 2026-07-31 | 356.24 | 362.42 | 353.78 | 360.07 | +1.42% | 3,151,300 |
| 2026-07-30 | 354.75 | 356.62 | 347.66 | 355.04 | +1.26% | 3,187,100 |
| 2026-07-29 | 362.70 | 362.70 | 348.84 | 350.63 | -3.56% | 3,723,000 |
| 2026-07-28 | 364.58 | 366.77 | 358.19 | 363.59 | +0.55% | 3,625,900 |
| 2026-07-27 | 359.86 | 365.50 | 356.06 | 361.61 | +2.23% | 3,839,200 |
| 2026-07-24 | 350.24 | 359.99 | 350.20 | 353.73 | +1.36% | 2,958,900 |
| 2026-07-23 | 340.00 | 349.72 | 338.60 | 349.00 | +2.29% | 3,823,600 |
| 2026-07-22 | 340.71 | 345.20 | 340.37 | 341.19 | +0.14% | 4,200,100 |
| 2026-07-21 | 345.00 | 346.25 | 340.01 | 340.70 | -0.18% | 3,938,607 |
| 2026-07-20 | 353.80 | 357.10 | 339.89 | 341.30 | -2.16% | 3,887,093 |
| 2026-07-17 | 346.99 | 357.06 | 343.02 | 348.83 | +0.90% | 5,596,300 |
| 2026-07-16 | 353.22 | 354.27 | 336.53 | 345.73 | -4.06% | 6,883,600 |
| 2026-07-15 | 355.60 | 360.63 | 353.35 | 360.35 | +1.87% | 5,429,300 |
| 2026-07-14 | 355.01 | 359.20 | 352.57 | 353.73 | +0.09% | 4,416,200 |
| 2026-07-13 | 356.17 | 358.70 | 352.03 | 353.42 | -1.63% | 2,668,900 |
| 2026-07-10 | 356.81 | 360.69 | 353.75 | 359.27 | +0.06% | 2,335,100 |
| 2026-07-09 | 361.59 | 362.26 | 357.87 | 359.04 | +0.85% | 3,045,200 |
| 2026-07-08 | 360.12 | 363.01 | 354.25 | 356.03 | -2.98% | 4,214,900 |
| 2026-07-07 | 377.40 | 377.90 | 363.63 | 366.98 | -3.09% | 4,263,100 |
| 2026-07-06 | 377.17 | 380.29 | 373.84 | 378.68 | +0.31% | 4,065,400 |
| 2026-07-02 | 379.79 | 382.97 | 374.37 | 377.52 | +0.69% | 3,274,700 |
| 2026-07-01 | 375.03 | 376.69 | 371.38 | 374.94 | +0.32% | 3,951,400 |
| 2026-06-30 | 374.61 | 376.82 | 368.74 | 373.73 | +0.01% | 4,887,500 |
| 2026-06-29 | 367.82 | 376.00 | 367.47 | 373.71 | +1.28% | 6,071,500 |
| 2026-06-26 | 368.40 | 371.44 | 363.82 | 369.00 | -0.64% | 8,360,900 |
| 2026-06-25 | 367.65 | 379.67 | 366.51 | 371.36 | +1.50% | 7,591,800 |
| 2026-06-24 | 356.84 | 369.25 | 355.66 | 365.88 | +2.64% | 6,453,700 |
| 2026-06-23 | 349.28 | 359.92 | 347.77 | 356.47 | +0.38% | 4,735,200 |
| 2026-06-22 | 357.64 | 361.28 | 354.54 | 355.12 | -0.70% | 5,426,700 |
| 2026-06-18 | 362.85 | 364.70 | 357.10 | 357.64 | +0.17% | 7,763,400 |
| 2026-06-17 | 352.11 | 362.33 | 350.00 | 357.03 | +1.51% | 5,029,400 |
| 2026-06-16 | 344.04 | 352.88 | 344.04 | 351.73 | +2.77% | 5,210,300 |
| 2026-06-15 | 343.45 | 348.90 | 341.96 | 342.26 | +2.08% | 5,252,700 |
| 2026-06-12 | 334.56 | 336.86 | 328.47 | 335.30 | +0.76% | 4,377,500 |
| 2026-06-11 | 320.56 | 332.92 | 319.76 | 332.76 | +4.41% | 4,451,200 |
| 2026-06-10 | 329.49 | 330.57 | 318.25 | 318.71 | -3.55% | 3,777,800 |
| 2026-06-09 | 324.65 | 331.31 | 320.02 | 330.44 | +2.61% | 4,825,300 |
| 2026-06-08 | 329.57 | 332.02 | 321.04 | 322.04 | -1.82% | 3,152,100 |
| 2026-06-05 | 326.90 | 332.49 | 322.53 | 328.00 | +0.11% | 3,951,500 |
| 2026-06-04 | 316.67 | 329.46 | 316.25 | 327.65 | +4.13% | 4,243,400 |
| 2026-06-03 | 313.44 | 319.55 | 311.00 | 314.64 | -0.97% | 4,127,000 |
| 2026-06-02 | 323.00 | 325.03 | 316.66 | 317.72 | -2.12% | 4,827,600 |
| 2026-06-01 | 321.48 | 326.40 | 314.92 | 324.60 | +0.26% | 4,633,500 |
| 2026-05-29 | 319.33 | 325.92 | 316.58 | 323.76 | +0.92% | 9,345,400 |
| 2026-05-28 | 316.77 | 322.32 | 314.29 | 320.82 | +1.14% | 5,022,600 |
| 2026-05-27 | 314.30 | 320.48 | 311.95 | 317.21 | +0.86% | 4,788,100 |
| 2026-05-26 | 306.35 | 314.98 | 306.35 | 314.49 | +3.85% | 5,084,200 |
| 2026-05-22 | 303.25 | 306.30 | 300.25 | 302.84 | +0.36% | 3,502,100 |
| 2026-05-21 | 298.50 | 302.88 | 294.75 | 301.76 | +0.53% | 4,928,300 |
| 2026-05-20 | 289.00 | 300.45 | 286.18 | 300.17 | +5.22% | 6,098,400 |
| 2026-05-19 | 284.79 | 287.42 | 282.62 | 285.28 | -0.25% | 5,239,400 |
| 2026-05-18 | 283.39 | 287.24 | 282.04 | 285.99 | +1.58% | 4,696,200 |
| 2026-05-15 | 287.49 | 288.31 | 281.31 | 281.53 | -3.43% | 5,022,500 |
| 2026-05-14 | 295.03 | 297.85 | 289.08 | 291.54 | -1.08% | 4,686,200 |
| 2026-05-13 | 295.97 | 298.40 | 291.31 | 294.71 | -0.92% | 4,219,900 |
| 2026-05-12 | 299.72 | 300.91 | 293.30 | 297.45 | -1.10% | 4,393,300 |
| 2026-05-11 | 296.03 | 303.07 | 292.85 | 300.77 | +1.22% | 4,562,000 |
| 2026-05-08 | 304.45 | 305.41 | 296.83 | 297.15 | -1.81% | 3,952,200 |
| 2026-05-07 | 308.01 | 310.00 | 301.86 | 302.63 | -1.05% | 5,477,800 |
| 2026-05-06 | 300.43 | 308.37 | 299.86 | 305.83 | +6.68% | 9,168,300 |
| 2026-05-05 | 282.48 | 290.66 | 281.61 | 286.68 | +2.20% | 6,401,100 |
| 2026-05-04 | 286.40 | 289.84 | 279.41 | 280.52 | -2.09% | 6,133,100 |
| 2026-05-01 | 289.05 | 291.76 | 286.24 | 286.51 | -1.18% | 3,782,900 |
| 2026-04-30 | 285.01 | 291.57 | 284.83 | 289.93 | +2.24% | 7,603,400 |
| 2026-04-29 | 287.21 | 289.94 | 279.59 | 283.57 | -1.95% | 9,819,400 |
| 2026-04-28 | 283.37 | 289.41 | 280.55 | 289.20 | +1.63% | 8,417,200 |
| 2026-04-27 | 282.81 | 284.87 | 280.10 | 284.56 | -0.01% | 5,213,300 |
| 2026-04-24 | 280.61 | 286.13 | 277.18 | 284.60 | +0.80% | 9,672,300 |
| 2026-04-23 | 276.49 | 282.94 | 273.36 | 282.34 | +2.19% | 8,591,100 |
| 2026-04-22 | 286.65 | 287.80 | 268.91 | 276.29 | -3.64% | 12,777,700 |
| 2026-04-21 | 293.58 | 304.30 | 284.21 | 286.73 | -5.56% | 12,891,500 |
| 2026-04-20 | 303.88 | 305.47 | 298.41 | 303.60 | -0.17% | 5,315,200 |
| 2026-04-17 | 310.13 | 314.00 | 303.85 | 304.13 | +1.96% | 7,733,100 |
| 2026-04-16 | 313.57 | 313.95 | 297.86 | 298.29 | -4.98% | 7,373,300 |
| 2026-04-15 | 316.44 | 318.58 | 311.40 | 313.93 | -1.28% | 3,993,700 |
| 2026-04-14 | 315.01 | 319.14 | 313.02 | 318.00 | +1.96% | 3,530,100 |
| 2026-04-13 | 306.43 | 312.15 | 304.32 | 311.90 | +1.15% | 3,811,500 |
| 2026-04-10 | 313.08 | 313.47 | 306.42 | 308.35 | -1.49% | 3,685,100 |
| 2026-04-09 | 306.00 | 315.05 | 304.15 | 313.02 | +1.61% | 5,470,800 |
| 2026-04-08 | 309.92 | 313.13 | 305.30 | 308.06 | +6.74% | 6,432,900 |
| 2026-04-07 | 285.50 | 290.10 | 283.12 | 288.60 | -0.03% | 5,280,500 |
| 2026-04-06 | 280.55 | 288.79 | 278.57 | 288.69 | +2.68% | 5,062,800 |
| 2026-04-02 | 284.89 | 289.11 | 279.31 | 281.16 | -3.94% | 5,322,900 |
| 2026-04-01 | 290.21 | 295.50 | 289.99 | 292.68 | +3.14% | 5,242,500 |
| 2026-03-31 | 277.93 | 286.49 | 275.80 | 283.77 | +3.85% | 7,828,800 |
| 2026-03-30 | 284.07 | 284.71 | 270.79 | 273.25 | -3.38% | 8,598,600 |
| 2026-03-27 | 282.99 | 284.97 | 280.97 | 282.81 | -0.85% | 4,161,700 |
| 2026-03-26 | 291.58 | 294.02 | 282.68 | 285.24 | -3.82% | 5,890,800 |
| 2026-03-25 | 295.10 | 297.87 | 293.09 | 296.56 | +2.04% | 4,456,600 |
| 2026-03-24 | 287.71 | 292.52 | 285.30 | 290.63 | -0.31% | 5,028,200 |
| 2026-03-23 | 296.80 | 299.83 | 290.17 | 291.54 | +1.66% | 6,473,800 |
| 2026-03-20 | 290.00 | 293.43 | 282.29 | 286.79 | -1.65% | 10,192,400 |
| 2026-03-19 | 296.10 | 296.24 | 286.13 | 291.61 | -3.11% | 7,128,700 |
| 2026-03-18 | 302.82 | 304.97 | 300.18 | 300.96 | -0.37% | 3,942,400 |
| 2026-03-17 | 305.41 | 306.00 | 299.02 | 302.09 | -0.63% | 4,787,100 |
| 2026-03-16 | 303.77 | 305.70 | 300.15 | 304.00 | +1.44% | 6,327,200 |
| 2026-03-13 | 307.37 | 309.51 | 299.05 | 299.69 | -2.29% | 5,770,600 |
| 2026-03-12 | 318.64 | 318.64 | 301.13 | 306.70 | -5.67% | 8,007,200 |
| 2026-03-11 | 324.23 | 326.20 | 321.19 | 325.15 | -0.42% | 3,116,000 |
| 2026-03-10 | 322.26 | 331.88 | 320.55 | 326.52 | +1.43% | 4,146,722 |
| 2026-03-09 | 319.89 | 322.00 | 310.12 | 321.93 | -0.37% | 5,740,130 |
| 2026-03-06 | 323.67 | 324.54 | 317.61 | 323.11 | -1.19% | 4,677,000 |
| 2026-03-05 | 336.58 | 341.81 | 320.79 | 326.99 | -3.77% | 4,825,400 |
| 2026-03-04 | 336.55 | 340.25 | 333.42 | 339.81 | +1.70% | 3,920,400 |
| 2026-03-03 | 340.68 | 341.13 | 329.08 | 334.14 | -3.36% | 5,891,500 |
| 2026-03-02 | 341.45 | 347.20 | 335.33 | 345.74 | +1.02% | 3,981,200 |
| 2026-02-27 | 340.62 | 343.80 | 337.67 | 342.26 | +0.42% | 7,055,100 |
| 2026-02-26 | 342.61 | 343.98 | 334.81 | 340.84 | -0.60% | 4,722,400 |
| 2026-02-25 | 345.61 | 348.48 | 338.66 | 342.89 | -0.80% | 5,030,300 |
| 2026-02-24 | 337.98 | 346.80 | 330.72 | 345.64 | +1.96% | 6,171,900 |
| 2026-02-23 | 342.15 | 343.28 | 337.00 | 338.99 | -1.23% | 5,045,100 |
| 2026-02-20 | 338.83 | 344.30 | 336.79 | 343.22 | +2.53% | 5,035,400 |
| 2026-02-19 | 328.04 | 335.88 | 325.57 | 334.74 | +1.57% | 4,456,700 |
| 2026-02-18 | 330.35 | 331.79 | 326.50 | 329.58 | +0.76% | 3,988,900 |
| 2026-02-17 | 315.00 | 330.40 | 314.50 | 327.08 | +3.70% | 5,863,600 |
| 2026-02-13 | 315.22 | 326.68 | 313.53 | 315.41 | +0.81% | 4,393,400 |
| 2026-02-12 | 317.78 | 324.88 | 311.66 | 312.89 | -0.27% | 6,163,900 |
| 2026-02-11 | 319.45 | 321.78 | 312.76 | 313.73 | -0.82% | 5,241,100 |
| 2026-02-10 | 316.94 | 320.07 | 315.88 | 316.33 | -0.13% | 4,610,600 |
| 2026-02-09 | 321.04 | 324.49 | 316.39 | 316.74 | -1.33% | 4,706,400 |
| 2026-02-06 | 310.69 | 323.18 | 310.22 | 321.00 | +4.78% | 5,800,600 |
| 2026-02-05 | 306.71 | 309.23 | 302.50 | 306.37 | -0.64% | 4,461,900 |
| 2026-02-04 | 310.01 | 311.78 | 302.00 | 308.34 | -0.51% | 6,591,900 |
| 2026-02-03 | 309.89 | 312.43 | 305.01 | 309.93 | +0.40% | 4,588,100 |
| 2026-02-02 | 305.60 | 309.66 | 301.02 | 308.71 | +0.63% | 6,727,200 |
| 2026-01-30 | 297.00 | 307.60 | 296.38 | 306.79 | +2.65% | 7,427,800 |
| 2026-01-29 | 293.30 | 299.19 | 290.33 | 298.86 | +2.18% | 6,149,900 |
| 2026-01-28 | 297.00 | 298.27 | 291.15 | 292.48 | -1.68% | 7,541,300 |
| 2026-01-27 | 295.51 | 300.63 | 294.60 | 297.47 | +0.82% | 7,452,200 |
| 2026-01-26 | 293.00 | 298.73 | 290.44 | 295.06 | +0.40% | 7,844,800 |
| 2026-01-23 | 297.00 | 299.11 | 290.07 | 293.87 | -0.38% | 7,780,200 |
| 2026-01-22 | 305.87 | 310.00 | 294.84 | 295.00 | -7.38% | 13,939,000 |
| 2026-01-21 | 313.06 | 320.33 | 310.66 | 318.50 | +1.97% | 9,783,900 |
| 2026-01-20 | 321.75 | 323.88 | 309.66 | 312.34 | -3.93% | 10,372,200 |
| 2026-01-16 | 321.72 | 325.55 | 318.70 | 325.12 | +1.62% | 4,109,700 |
| 2026-01-15 | 320.59 | 324.45 | 317.95 | 319.94 | +0.33% | 4,044,900 |
| 2026-01-14 | 324.82 | 326.30 | 316.36 | 318.88 | -2.55% | 3,923,600 |
| 2026-01-13 | 325.55 | 328.09 | 325.00 | 327.23 | +0.94% | 2,783,900 |
| 2026-01-12 | 320.20 | 324.54 | 319.41 | 324.17 | +0.80% | 4,125,300 |
| 2026-01-09 | 317.11 | 322.30 | 315.19 | 321.59 | +2.27% | 3,508,000 |
| 2026-01-08 | 330.15 | 330.15 | 310.27 | 314.44 | -2.84% | 5,771,700 |
| 2026-01-07 | 328.42 | 330.26 | 322.95 | 323.64 | -1.19% | 4,656,800 |
| 2026-01-06 | 325.92 | 332.79 | 321.46 | 327.54 | +0.99% | 4,324,700 |
| 2026-01-05 | 323.82 | 329.43 | 323.42 | 324.32 | +1.11% | 5,628,200 |
| 2026-01-02 | 309.75 | 320.98 | 308.66 | 320.75 | +4.13% | 4,340,100 |
| 2025-12-31 | 312.14 | 313.36 | 307.87 | 308.03 | -1.21% | 2,555,700 |
| 2025-12-30 | 311.94 | 312.93 | 310.56 | 311.79 | +0.07% | 3,155,100 |
| 2025-12-29 | 313.34 | 314.00 | 311.25 | 311.58 | -1.13% | 2,773,200 |
| 2025-12-26 | 316.60 | 318.06 | 314.54 | 315.14 | -0.51% | 1,882,300 |
| 2025-12-24 | 315.99 | 317.16 | 315.12 | 316.75 | +0.39% | 878,500 |
| 2025-12-23 | 315.00 | 317.75 | 314.16 | 315.53 | +0.25% | 2,724,800 |
| 2025-12-22 | 309.65 | 316.40 | 305.93 | 314.73 | +2.45% | 6,959,900 |
| 2025-12-19 | 304.23 | 308.43 | 303.64 | 307.21 | +1.83% | 8,856,400 |
| 2025-12-18 | 296.00 | 302.31 | 295.42 | 301.69 | +3.25% | 4,495,100 |
| 2025-12-17 | 299.12 | 301.23 | 291.62 | 292.18 | -2.19% | 3,802,500 |
| 2025-12-16 | 297.66 | 301.40 | 296.86 | 298.73 | -0.75% | 5,271,300 |
| 2025-12-15 | 300.00 | 308.06 | 299.91 | 300.98 | +0.39% | 6,808,600 |
| 2025-12-12 | 290.93 | 304.01 | 290.70 | 299.81 | +3.95% | 9,381,900 |
| 2025-12-11 | 282.08 | 289.36 | 279.64 | 288.42 | +1.70% | 5,971,500 |
| 2025-12-10 | 285.45 | 285.88 | 281.31 | 283.60 | -0.60% | 5,807,400 |
| 2025-12-09 | 287.20 | 290.45 | 284.77 | 285.31 | -0.65% | 3,553,400 |
| 2025-12-08 | 285.00 | 288.84 | 283.30 | 287.19 | +1.14% | 4,333,200 |
| 2025-12-05 | 291.67 | 293.28 | 282.15 | 283.94 | -2.71% | 5,220,300 |
| 2025-12-04 | 288.85 | 294.54 | 287.66 | 291.86 | +1.17% | 4,195,300 |
| 2025-12-03 | 288.04 | 289.35 | 284.50 | 288.49 | -0.29% | 4,059,500 |
| 2025-12-02 | 290.80 | 292.00 | 288.46 | 289.32 | +0.30% | 4,255,800 |
| 2025-12-01 | 295.75 | 296.40 | 288.03 | 288.45 | -3.35% | 3,756,300 |
| 2025-11-28 | 297.01 | 298.68 | 295.26 | 298.45 | +0.62% | 1,376,400 |
| 2025-11-26 | 295.21 | 298.61 | 293.46 | 296.62 | +1.08% | 4,113,700 |
| 2025-11-25 | 294.49 | 295.98 | 286.21 | 293.44 | -0.21% | 4,693,100 |
| 2025-11-24 | 289.48 | 294.82 | 287.37 | 294.05 | +2.30% | 11,909,200 |
| 2025-11-21 | 290.62 | 291.71 | 284.04 | 287.44 | -1.09% | 5,604,100 |
| 2025-11-20 | 305.40 | 307.08 | 290.48 | 290.62 | -3.39% | 3,733,900 |
| 2025-11-19 | 295.86 | 301.67 | 295.50 | 300.82 | +1.62% | 2,952,600 |
| 2025-11-18 | 295.83 | 301.08 | 293.75 | 296.01 | -1.37% | 4,053,600 |
| 2025-11-17 | 306.82 | 308.82 | 298.55 | 300.13 | -1.54% | 3,076,600 |
| 2025-11-14 | 300.97 | 306.80 | 296.25 | 304.82 | +0.21% | 2,803,300 |
| 2025-11-13 | 309.98 | 311.38 | 302.58 | 304.17 | -1.57% | 4,153,300 |
| 2025-11-12 | 310.78 | 312.45 | 302.00 | 309.02 | -0.55% | 3,884,500 |
| 2025-11-11 | 310.50 | 312.72 | 307.05 | 310.72 | -0.39% | 2,682,200 |
| 2025-11-10 | 309.94 | 313.76 | 308.92 | 311.94 | +1.52% | 3,716,400 |
| 2025-11-07 | 304.03 | 308.92 | 297.70 | 307.27 | +0.66% | 4,766,500 |
| 2025-11-06 | 303.73 | 308.03 | 301.44 | 305.27 | +0.05% | 3,467,800 |
| 2025-11-05 | 303.45 | 308.54 | 302.50 | 305.11 | +0.30% | 4,711,100 |
| 2025-11-04 | 305.82 | 309.23 | 303.07 | 304.20 | -1.43% | 3,938,200 |
| 2025-11-03 | 309.10 | 311.69 | 306.28 | 308.62 | -0.11% | 3,297,600 |
| 2025-10-31 | 311.74 | 314.92 | 307.18 | 308.95 | -0.58% | 4,023,800 |
| 2025-10-30 | 310.41 | 314.84 | 308.50 | 310.75 | -1.12% | 3,782,000 |
| 2025-10-29 | 310.00 | 315.12 | 309.02 | 314.28 | +1.45% | 3,596,800 |
| 2025-10-28 | 312.10 | 316.67 | 309.45 | 309.79 | -0.97% | 3,058,100 |
| 2025-10-27 | 307.49 | 313.33 | 304.50 | 312.84 | +2.95% | 4,244,400 |
| 2025-10-24 | 309.19 | 310.30 | 303.57 | 303.87 | -0.82% | 3,586,800 |
| 2025-10-23 | 299.15 | 307.09 | 298.68 | 306.39 | +2.85% | 3,091,000 |
| 2025-10-22 | 307.60 | 309.00 | 294.80 | 297.89 | -2.85% | 5,212,200 |
| 2025-10-21 | 307.30 | 316.53 | 303.03 | 306.63 | +1.31% | 6,726,600 |
| 2025-10-20 | 303.86 | 305.43 | 301.67 | 302.68 | +0.85% | 5,058,700 |
| 2025-10-17 | 298.17 | 302.96 | 297.34 | 300.14 | +0.10% | 3,949,300 |
| 2025-10-16 | 301.67 | 303.05 | 297.76 | 299.84 | -0.09% | 2,623,100 |
| 2025-10-15 | 301.54 | 304.95 | 295.72 | 300.12 | +0.01% | 2,773,000 |
| 2025-10-14 | 294.84 | 302.29 | 292.01 | 300.08 | +0.86% | 2,516,500 |
| 2025-10-13 | 296.00 | 297.58 | 293.12 | 297.53 | +2.07% | 2,604,100 |
| 2025-10-10 | 299.00 | 300.00 | 291.49 | 291.49 | -2.63% | 3,380,000 |
| 2025-10-09 | 302.71 | 304.00 | 296.10 | 299.35 | -1.06% | 4,292,500 |
| 2025-10-08 | 303.40 | 304.67 | 299.59 | 302.56 | +0.27% | 2,658,600 |
| 2025-10-07 | 298.07 | 302.74 | 297.89 | 301.74 | +1.18% | 2,578,800 |
| 2025-10-06 | 295.80 | 299.29 | 294.75 | 298.22 | +0.41% | 2,759,800 |
| 2025-10-03 | 299.46 | 302.75 | 295.46 | 297.00 | -0.82% | 2,817,000 |
| 2025-10-02 | 302.31 | 303.44 | 296.80 | 299.45 | -0.48% | 2,508,200 |
| 2025-10-01 | 296.38 | 302.23 | 295.03 | 300.88 | +0.02% | 3,633,300 |
| 2025-09-30 | 294.71 | 301.47 | 293.91 | 300.82 | +2.45% | 4,112,400 |
| 2025-09-29 | 296.36 | 297.93 | 289.66 | 293.63 | -0.46% | 3,860,800 |
| 2025-09-26 | 299.93 | 302.00 | 292.75 | 294.98 | -0.74% | 3,817,600 |
| 2025-09-25 | 298.50 | 300.24 | 294.87 | 297.18 | -1.04% | 4,504,500 |
| 2025-09-24 | 306.90 | 307.25 | 298.79 | 300.30 | -1.74% | 5,645,500 |
| 2025-09-23 | 301.65 | 305.77 | 301.15 | 305.63 | +1.53% | 3,637,400 |
| 2025-09-22 | 300.10 | 301.15 | 296.35 | 301.02 | -0.04% | 4,192,800 |
| 2025-09-19 | 297.79 | 303.03 | 295.36 | 301.14 | +1.36% | 9,652,600 |
| 2025-09-18 | 290.71 | 297.65 | 290.21 | 297.09 | +2.62% | 3,977,500 |
| 2025-09-17 | 292.09 | 292.71 | 286.50 | 289.50 | -1.18% | 4,149,600 |
| 2025-09-16 | 289.87 | 294.74 | 288.84 | 292.97 | +2.16% | 5,538,400 |
| 2025-09-15 | 281.99 | 287.11 | 281.62 | 286.78 | +1.81% | 3,716,600 |
| 2025-09-12 | 281.56 | 283.53 | 280.70 | 281.69 | +0.05% | 3,249,700 |
| 2025-09-11 | 283.73 | 286.91 | 279.59 | 281.56 | -0.65% | 4,016,800 |
| 2025-09-10 | 277.55 | 283.49 | 276.89 | 283.41 | +2.60% | 3,206,400 |
| 2025-09-09 | 275.38 | 277.08 | 273.30 | 276.24 | +0.07% | 3,073,600 |
| 2025-09-08 | 280.00 | 282.92 | 275.49 | 276.05 | -1.14% | 5,008,600 |
| 2025-09-05 | 282.27 | 284.41 | 271.86 | 279.23 | -1.08% | 4,952,600 |
| 2025-09-04 | 275.83 | 282.36 | 275.83 | 282.27 | +2.30% | 4,591,300 |
| 2025-09-03 | 275.91 | 277.32 | 273.60 | 275.93 | +0.20% | 4,120,400 |
| 2025-09-02 | 273.90 | 275.58 | 268.01 | 275.39 | +0.07% | 4,081,200 |
| 2025-08-29 | 276.00 | 276.28 | 271.64 | 275.20 | -0.29% | 5,037,100 |
| 2025-08-28 | 272.50 | 276.67 | 272.13 | 276.00 | +0.97% | 3,388,100 |
| 2025-08-27 | 273.70 | 274.70 | 272.23 | 273.35 | -0.22% | 2,705,700 |
| 2025-08-26 | 267.98 | 274.70 | 267.42 | 273.94 | +2.75% | 4,693,500 |
| 2025-08-25 | 267.00 | 271.92 | 266.56 | 266.61 | +0.03% | 4,301,600 |
| 2025-08-22 | 269.73 | 272.35 | 266.37 | 266.53 | -0.81% | 5,229,300 |
| 2025-08-21 | 267.14 | 271.92 | 266.14 | 268.71 | +0.85% | 3,266,400 |
| 2025-08-20 | 265.46 | 268.94 | 263.81 | 266.44 | +0.19% | 3,854,700 |
| 2025-08-19 | 266.31 | 268.96 | 263.80 | 265.93 | -0.94% | 3,404,900 |
| 2025-08-18 | 267.90 | 269.61 | 266.51 | 268.45 | +0.22% | 2,697,000 |
| 2025-08-15 | 268.92 | 269.70 | 265.21 | 267.85 | -0.69% | 5,203,300 |
| 2025-08-14 | 272.99 | 274.16 | 269.48 | 269.70 | +0.31% | 4,481,700 |
| 2025-08-13 | 281.00 | 281.50 | 264.08 | 268.86 | -3.85% | 7,599,600 |
| 2025-08-12 | 276.04 | 280.54 | 275.70 | 279.63 | +1.61% | 3,630,100 |
| 2025-08-11 | 275.15 | 276.41 | 272.55 | 275.20 | +0.07% | 3,360,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.38%). Worst month: Apr (-1.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is GE Aerospace's (GE) latest close?
370.08 on 2026-08-07, from the Closelook data lake's daily price record.
What is GE's 52-week high and low?
388.84 high and 263.80 low over the trailing 52 weeks, as of 2026-08-07.
What is GE Aerospace's strongest and weakest month historically?
Historically, GE's strongest calendar month has been May (average +9.38%) and its weakest Apr (average -1.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.