⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

GE

GE Aerospace

Industrials · Aerospace & Defense

325.42USD

-9.4900 (-2.83%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
GE Aerospace
High
381.22
on 08/05/26
Low
273.25
on 03/30/26
Average
317.0392
4.85mm
Net Chg
58.86
+21.32%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26334.913,062,100
Fr 09/04/26337.122,511,000
Th 09/03/26333.482,653,100
We 09/02/26329.502,691,300
Tu 09/01/26331.093,023,146
Mo 08/31/26335.714,441,373
Fr 08/28/26342.582,534,654
Th 08/27/26342.735,086,812
We 08/26/26354.393,034,519
Tu 08/25/26349.543,133,233
Mo 08/24/26341.842,661,087
Fr 08/21/26348.373,546,100
Th 08/20/26344.646,056,100
We 08/19/26356.234,923,400
Tu 08/18/26375.094,927,900
Mo 08/17/26369.435,515,000
Fr 08/14/26368.382,966,200
Th 08/13/26360.642,738,400
We 08/12/26365.332,180,800
Tu 08/11/26368.062,286,100
Mo 08/10/26366.703,092,000
Fr 08/07/26370.082,527,700
DateLast PriceVolume
Th 08/06/26374.553,552,900
We 08/05/26381.223,160,800
Tu 08/04/26377.284,183,100
Mo 08/03/26368.933,371,900
Fr 07/31/26360.073,151,300
Th 07/30/26355.043,187,100
We 07/29/26350.633,723,000
Tu 07/28/26363.593,625,900
Mo 07/27/26361.613,839,200
DateLast PriceVolume
Tu 07/07/26366.984,263,100
Mo 07/06/26378.684,065,400
Th 07/02/26377.523,274,700
We 07/01/26374.943,951,400
Tu 06/30/26373.734,887,500
Mo 06/29/26373.716,071,500
Fr 06/26/26369.008,360,900
Th 06/25/26371.367,591,800
We 06/24/26
DateLast PriceVolume
We 06/03/26314.644,127,000
Tu 06/02/26317.724,827,600
Mo 06/01/26324.604,633,500
Fr 05/29/26323.769,345,400
Th 05/28/26320.825,022,600
We 05/27/26317.214,788,100
Tu 05/26/26314.495,084,200
Fr 05/22/26302.843,502,100
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26286.513,782,900
Th 04/30/26289.937,603,400
We 04/29/26283.579,819,400
Tu 04/28/26289.208,417,200
Mo 04/27/26284.565,213,300
Fr 04/24/26284.609,672,300
Th 04/23/26282.348,591,100
We 04/22/26276.2912,777,700
Tu 04/21/26286.7312,891,500
DateLast PriceVolume
Tu 03/31/26283.777,828,800
Mo 03/30/26273.258,598,600
Fr 03/27/26282.814,161,700
Th 03/26/26285.245,890,800
We 03/25/26296.564,456,600
Tu 03/24/26290.635,028,200
Mo 03/23/26291.546,473,800
Fr 03/20/26286.7910,192,400
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26342.267,055,100
Th 02/26/26340.844,722,400
We 02/25/26342.895,030,300
Tu 02/24/26345.646,171,900
Mo 02/23/26338.995,045,100
Fr 02/20/26343.225,035,400
Th 02/19/26334.744,456,700
We 02/18/26329.583,988,900
Tu 02/17/26327.085,863,600
DateLast PriceVolume
Tu 01/27/26297.477,452,200
Mo 01/26/26295.067,844,800
Fr 01/23/26293.877,780,200
Th 01/22/26295.0013,939,000
We 01/21/26318.509,783,900
Tu 01/20/26312.3410,372,200
Fr 01/16/26325.124,109,700
Th 01/15/26319.944,044,900
We 01/14/26
DateLast PriceVolume
Tu 12/23/25315.532,724,800
Mo 12/22/25314.736,959,900
Fr 12/19/25307.218,856,400
Th 12/18/25301.694,495,100
We 12/17/25292.183,802,500
Tu 12/16/25298.735,271,300
Mo 12/15/25300.986,808,600
Fr 12/12/25299.819,381,900
Th 12/11/25
DateLast PriceVolume
Th 11/20/25290.623,733,900
We 11/19/25300.822,952,600
Tu 11/18/25296.014,053,600
Mo 11/17/25300.133,076,600
Fr 11/14/25304.822,803,300
Th 11/13/25304.174,153,300
We 11/12/25309.023,884,500
Tu 11/11/25310.722,682,200
Mo 11/10/25311.943,716,400
DateLast PriceVolume
Tu 10/21/25306.636,726,600
Mo 10/20/25302.685,058,700
Fr 10/17/25300.143,949,300
Th 10/16/25299.842,623,100
We 10/15/25300.122,773,000
Tu 10/14/25300.082,516,500
Mo 10/13/25297.532,604,100
Fr 10/10/25291.493,380,000
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25301.149,652,600
Th 09/18/25297.093,977,500
We 09/17/25289.504,149,600
Tu 09/16/25292.975,538,400
Mo 09/15/25286.783,716,600
Fr 09/12/25281.693,249,700
Th 09/11/25281.564,016,800
We 09/10/25283.413,206,400
Tu 09/09/25276.243,073,600
Fr 07/24/26353.732,958,900
Th 07/23/26349.003,823,600
We 07/22/26341.194,200,100
Tu 07/21/26340.703,938,600
Mo 07/20/26341.303,887,100
Fr 07/17/26348.835,596,300
Th 07/16/26345.736,883,600
We 07/15/26360.355,429,300
Tu 07/14/26353.734,416,200
Mo 07/13/26353.422,668,900
Fr 07/10/26359.272,335,100
Th 07/09/26359.043,045,200
We 07/08/26356.034,214,900
365.88
6,453,700
Tu 06/23/26356.474,735,200
Mo 06/22/26355.125,426,700
Th 06/18/26357.647,763,400
We 06/17/26357.035,029,400
Tu 06/16/26351.735,210,300
Mo 06/15/26342.265,252,700
Fr 06/12/26335.304,377,500
Th 06/11/26332.764,451,200
We 06/10/26318.713,777,800
Tu 06/09/26330.444,825,300
Mo 06/08/26322.043,152,100
Fr 06/05/26328.003,951,500
Th 06/04/26327.654,243,400
301.76
4,928,300
We 05/20/26300.176,098,400
Tu 05/19/26285.285,239,400
Mo 05/18/26285.994,696,200
Fr 05/15/26281.535,022,500
Th 05/14/26291.544,686,200
We 05/13/26294.714,219,900
Tu 05/12/26297.454,393,300
Mo 05/11/26300.774,562,000
Fr 05/08/26297.153,952,200
Th 05/07/26302.635,477,800
We 05/06/26305.839,168,300
Tu 05/05/26286.686,401,100
Mo 05/04/26280.526,133,100
Mo 04/20/26303.605,315,200
Fr 04/17/26304.137,733,100
Th 04/16/26298.297,373,300
We 04/15/26313.933,993,700
Tu 04/14/26318.003,530,100
Mo 04/13/26311.903,811,500
Fr 04/10/26308.353,685,100
Th 04/09/26313.025,470,800
We 04/08/26308.066,432,900
Tu 04/07/26288.605,280,500
Mo 04/06/26288.695,062,800
Th 04/02/26281.165,322,900
We 04/01/26292.685,242,500
291.61
7,128,700
We 03/18/26300.963,942,400
Tu 03/17/26302.094,787,100
Mo 03/16/26304.006,327,200
Fr 03/13/26299.695,770,600
Th 03/12/26306.708,007,200
We 03/11/26325.153,116,000
Tu 03/10/26326.524,146,700
Mo 03/09/26321.935,740,100
Fr 03/06/26323.114,677,000
Th 03/05/26326.994,825,400
We 03/04/26339.813,920,400
Tu 03/03/26334.145,891,500
Mo 03/02/26345.743,981,200
Fr 02/13/26315.414,393,400
Th 02/12/26312.896,163,900
We 02/11/26313.735,241,100
Tu 02/10/26316.334,610,600
Mo 02/09/26316.744,706,400
Fr 02/06/26321.005,800,600
Th 02/05/26306.374,461,900
We 02/04/26308.346,591,900
Tu 02/03/26309.934,588,100
Mo 02/02/26308.716,727,200
Fr 01/30/26306.797,427,800
Th 01/29/26298.866,149,900
We 01/28/26292.487,541,300
318.88
3,923,600
Tu 01/13/26327.232,783,900
Mo 01/12/26324.174,125,300
Fr 01/09/26321.593,508,000
Th 01/08/26314.445,771,700
We 01/07/26323.644,656,800
Tu 01/06/26327.544,324,700
Mo 01/05/26324.325,628,200
Fr 01/02/26320.754,340,100
We 12/31/25308.032,555,700
Tu 12/30/25311.793,155,100
Mo 12/29/25311.582,773,200
Fr 12/26/25315.141,882,300
We 12/24/25316.75878,500
288.42
5,971,500
We 12/10/25283.605,807,400
Tu 12/09/25285.313,553,400
Mo 12/08/25287.194,333,200
Fr 12/05/25283.945,220,300
Th 12/04/25291.864,195,300
We 12/03/25288.494,059,500
Tu 12/02/25289.324,255,800
Mo 12/01/25288.453,756,300
Fr 11/28/25298.451,376,400
We 11/26/25296.624,113,700
Tu 11/25/25293.444,693,100
Mo 11/24/25294.0511,909,200
Fr 11/21/25287.445,604,100
Fr 11/07/25307.274,766,500
Th 11/06/25305.273,467,800
We 11/05/25305.114,711,100
Tu 11/04/25304.203,938,200
Mo 11/03/25308.623,297,600
Fr 10/31/25308.954,023,800
Th 10/30/25310.753,782,000
We 10/29/25314.283,596,800
Tu 10/28/25309.793,058,100
Mo 10/27/25312.844,244,400
Fr 10/24/25303.873,586,800
Th 10/23/25306.393,091,000
We 10/22/25297.895,212,200
299.35
4,292,500
We 10/08/25302.562,658,600
Tu 10/07/25301.742,578,800
Mo 10/06/25298.222,759,800
Fr 10/03/25297.002,817,000
Th 10/02/25299.452,508,200
We 10/01/25300.883,633,300
Tu 09/30/25300.824,112,400
Mo 09/29/25293.633,860,800
Fr 09/26/25294.983,817,600
Th 09/25/25297.184,504,500
We 09/24/25300.305,645,500
Tu 09/23/25305.633,637,400
Mo 09/22/25301.024,192,800
Mo 09/08/25276.055,008,600