GE AerospaceGENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $340.68 | $341.13 | $329.08 | $334.14 | 5.48M |
| 3/2/2026 | $341.45 | $347.20 | $335.33 | $345.74 | 3.98M |
| 2/27/2026 | $340.62 | $343.80 | $337.67 | $342.26 | 7.06M |
| 2/26/2026 | $342.61 | $343.98 | $334.81 | $340.84 | 4.72M |
| 2/25/2026 | $345.61 | $348.48 | $338.66 | $342.89 | 5.03M |
| 2/24/2026 | $337.98 | $346.80 | $330.72 | $345.64 | 6.17M |
| 2/23/2026 | $342.15 | $343.28 | $337.00 | $338.99 | 5.05M |
| 2/20/2026 | $338.83 | $344.30 | $336.79 | $343.22 | 5.04M |
| 2/19/2026 | $328.04 | $335.88 | $325.57 | $334.74 | 4.46M |
| 2/18/2026 | $330.35 | $331.79 | $326.50 | $329.58 | 3.99M |
| 2/17/2026 | $315.00 | $330.40 | $314.50 | $327.08 | 5.86M |
| 2/13/2026 | $315.22 | $326.68 | $313.52 | $315.41 | 4.39M |
| 2/12/2026 | $317.78 | $324.88 | $311.66 | $312.89 | 6.16M |
| 2/11/2026 | $319.45 | $321.78 | $312.76 | $313.73 | 5.24M |
| 2/10/2026 | $316.94 | $320.07 | $315.88 | $316.33 | 4.61M |
| 2/9/2026 | $321.04 | $324.49 | $316.39 | $316.74 | 4.71M |
| 2/6/2026 | $310.69 | $323.18 | $310.22 | $321.00 | 5.80M |
| 2/5/2026 | $306.71 | $309.23 | $302.50 | $306.37 | 4.46M |
| 2/4/2026 | $310.01 | $311.78 | $302.00 | $308.34 | 6.59M |
| 2/3/2026 | $309.89 | $312.43 | $305.01 | $309.93 | 4.59M |
| 2/2/2026 | $305.60 | $309.66 | $301.02 | $308.71 | 6.73M |
| 1/30/2026 | $297.00 | $307.60 | $296.38 | $306.79 | 7.43M |
| 1/29/2026 | $293.30 | $299.19 | $290.33 | $298.86 | 6.15M |
| 1/28/2026 | $297.00 | $298.27 | $291.15 | $292.48 | 7.54M |
| 1/27/2026 | $295.51 | $300.63 | $294.60 | $297.47 | 7.45M |
| 1/26/2026 | $293.00 | $298.73 | $290.44 | $295.06 | 7.84M |
| 1/23/2026 | $297.00 | $299.11 | $290.07 | $293.87 | 7.78M |
| 1/22/2026 | $305.87 | $310.00 | $294.84 | $295.00 | 13.94M |
| 1/21/2026 | $313.06 | $320.33 | $310.66 | $318.50 | 9.78M |
| 1/20/2026 | $321.75 | $323.88 | $309.66 | $312.34 | 10.37M |
| 1/16/2026 | $321.72 | $325.55 | $318.70 | $325.12 | 4.11M |
| 1/15/2026 | $320.59 | $324.45 | $317.95 | $319.94 | 4.04M |
| 1/14/2026 | $324.82 | $326.30 | $316.36 | $318.88 | 3.92M |
| 1/13/2026 | $325.55 | $328.09 | $325.00 | $327.23 | 2.78M |
| 1/12/2026 | $320.20 | $324.54 | $319.41 | $324.17 | 4.13M |
| 1/9/2026 | $317.11 | $322.30 | $315.19 | $321.59 | 3.51M |
| 1/8/2026 | $330.15 | $330.15 | $310.27 | $314.44 | 5.77M |
| 1/7/2026 | $328.42 | $330.26 | $322.95 | $323.64 | 4.66M |
| 1/6/2026 | $325.92 | $332.79 | $321.46 | $327.54 | 4.32M |
| 1/5/2026 | $323.82 | $329.43 | $323.42 | $324.32 | 5.63M |
| 1/2/2026 | $309.75 | $320.98 | $308.66 | $320.75 | 4.34M |
| 12/31/2025 | $312.14 | $313.36 | $307.87 | $308.03 | 2.56M |
| 12/30/2025 | $311.94 | $312.93 | $310.56 | $311.79 | 3.16M |
| 12/29/2025 | $313.34 | $314.00 | $311.25 | $311.58 | 2.77M |
| 12/26/2025 | $316.60 | $318.06 | $314.54 | $315.14 | 1.88M |
| 12/24/2025 | $315.99 | $317.16 | $315.12 | $316.75 | 878,500 |
| 12/23/2025 | $315.00 | $317.75 | $314.16 | $315.53 | 2.72M |
| 12/22/2025 | $309.65 | $316.40 | $305.93 | $314.73 | 6.96M |
| 12/19/2025 | $304.23 | $308.43 | $303.64 | $307.21 | 8.86M |
| 12/18/2025 | $296.00 | $302.31 | $295.42 | $301.69 | 4.50M |
| 12/17/2025 | $299.12 | $301.23 | $291.62 | $292.18 | 3.80M |
| 12/16/2025 | $297.66 | $301.40 | $296.86 | $298.73 | 5.27M |
| 12/15/2025 | $300.00 | $308.06 | $299.91 | $300.98 | 6.81M |
| 12/12/2025 | $290.93 | $304.01 | $290.70 | $299.81 | 9.38M |
| 12/11/2025 | $282.08 | $289.36 | $279.64 | $288.42 | 5.97M |
| 12/10/2025 | $285.45 | $285.88 | $281.31 | $283.60 | 5.81M |
| 12/9/2025 | $287.20 | $290.45 | $284.77 | $285.31 | 3.55M |
| 12/8/2025 | $285.00 | $288.84 | $283.30 | $287.19 | 4.33M |
| 12/5/2025 | $291.67 | $293.28 | $282.15 | $283.94 | 5.22M |
| 12/4/2025 | $288.85 | $294.54 | $287.66 | $291.86 | 4.20M |