GE AerospaceGENYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | $288.04 | $289.35 | $284.50 | $288.49 | 4.06M |
| 12/2/2025 | $290.80 | $292.00 | $288.46 | $289.32 | 4.26M |
| 12/1/2025 | $295.75 | $296.40 | $288.03 | $288.45 | 3.76M |
| 11/28/2025 | $297.01 | $298.68 | $295.26 | $298.45 | 1.38M |
| 11/26/2025 | $295.21 | $298.61 | $293.46 | $296.62 | 4.11M |
| 11/25/2025 | $294.49 | $295.98 | $286.21 | $293.44 | 4.69M |
| 11/24/2025 | $289.48 | $294.82 | $287.37 | $294.05 | 11.91M |
| 11/21/2025 | $290.62 | $291.71 | $284.04 | $287.44 | 5.60M |
| 11/20/2025 | $305.40 | $307.08 | $290.48 | $290.62 | 3.73M |
| 11/19/2025 | $295.86 | $301.67 | $295.50 | $300.82 | 2.95M |
| 11/18/2025 | $295.83 | $301.08 | $293.75 | $296.01 | 4.05M |
| 11/17/2025 | $306.82 | $308.82 | $298.55 | $300.13 | 3.08M |
| 11/14/2025 | $300.97 | $306.80 | $296.25 | $304.82 | 2.80M |
| 11/13/2025 | $309.98 | $311.38 | $302.58 | $304.17 | 4.15M |
| 11/12/2025 | $310.78 | $312.45 | $302.00 | $309.02 | 3.88M |
| 11/11/2025 | $310.50 | $312.72 | $307.05 | $310.72 | 2.68M |
| 11/10/2025 | $309.94 | $313.76 | $308.92 | $311.94 | 3.72M |
| 11/7/2025 | $304.03 | $308.92 | $297.70 | $307.27 | 4.77M |
| 11/6/2025 | $303.73 | $308.02 | $301.44 | $305.27 | 3.47M |
| 11/5/2025 | $303.45 | $308.54 | $302.50 | $305.11 | 4.71M |
| 11/4/2025 | $305.82 | $309.23 | $303.07 | $304.20 | 3.94M |
| 11/3/2025 | $309.10 | $311.69 | $306.28 | $308.62 | 3.30M |
| 10/31/2025 | $311.74 | $314.92 | $307.18 | $308.95 | 4.02M |
| 10/30/2025 | $310.41 | $314.84 | $308.50 | $310.75 | 3.78M |
| 10/29/2025 | $310.00 | $315.12 | $309.02 | $314.28 | 3.60M |
| 10/28/2025 | $312.10 | $316.67 | $309.45 | $309.79 | 3.06M |
| 10/27/2025 | $307.49 | $313.33 | $304.50 | $312.84 | 4.24M |
| 10/24/2025 | $309.19 | $310.30 | $303.57 | $303.87 | 3.59M |
| 10/23/2025 | $299.15 | $307.09 | $298.68 | $306.39 | 3.09M |
| 10/22/2025 | $307.60 | $309.00 | $294.80 | $297.89 | 5.21M |
| 10/21/2025 | $307.30 | $316.53 | $303.03 | $306.63 | 6.73M |
| 10/20/2025 | $303.86 | $305.43 | $301.67 | $302.68 | 5.06M |
| 10/17/2025 | $298.17 | $302.96 | $297.34 | $300.14 | 3.95M |
| 10/16/2025 | $301.67 | $303.05 | $297.76 | $299.84 | 2.62M |
| 10/15/2025 | $301.54 | $304.95 | $295.72 | $300.12 | 2.77M |