The closing price for GE Aerospace (GE) this year is $286.68, yesterday. It is down 7.3% for the year. The latest price is $304.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2026 | $282.48 | $290.65 | $281.61 | $286.68 | 4,865,653 |
May 04 2026 | $286.40 | $289.84 | $279.41 | $280.52 | 6,123,340 |
May 01 2026 | $289.05 | $291.76 | $286.24 | $286.51 | 3,780,800 |
April 30 2026 | $285.01 | $291.57 | $284.83 | $289.93 | 7,603,400 |
April 29 2026 | $287.21 | $289.94 | $279.59 | $283.57 | 9,819,400 |
April 28 2026 | $283.37 | $289.41 | $280.55 | $289.20 | 8,417,200 |
April 27 2026 | $282.81 | $284.87 | $280.10 | $284.56 | 5,213,300 |
April 24 2026 | $280.61 | $286.13 | $277.18 | $284.60 | 9,672,300 |
April 23 2026 | $276.49 | $282.94 | $273.36 | $282.34 | 8,591,100 |
April 22 2026 | $286.65 | $287.80 | $268.91 | $276.29 | 12,777,700 |
April 21 2026 | $293.58 | $304.30 | $284.21 | $286.73 | 12,891,500 |
April 20 2026 | $303.88 | $305.47 | $298.41 | $303.60 | 5,315,200 |
April 17 2026 | $310.13 | $314.00 | $303.85 | $304.13 | 7,733,100 |
April 16 2026 | $313.57 | $313.95 | $297.86 | $298.29 | 7,373,300 |
April 15 2026 | $316.44 | $318.58 | $311.40 | $313.93 | 3,993,700 |
April 14 2026 | $315.01 | $319.14 | $313.02 | $318.00 | 3,530,100 |
April 13 2026 | $306.43 | $312.15 | $304.32 | $311.90 | 3,811,500 |
April 10 2026 | $313.08 | $313.47 | $306.42 | $308.35 | 3,685,100 |
April 09 2026 | $306.00 | $315.05 | $304.15 | $313.02 | 5,470,800 |
April 08 2026 | $309.92 | $313.13 | $305.30 | $308.06 | 6,432,900 |
April 07 2026 | $285.50 | $290.10 | $283.12 | $288.60 | 5,280,500 |
April 06 2026 | $280.55 | $288.79 | $278.57 | $288.69 | 5,062,800 |
April 02 2026 | $284.89 | $289.11 | $279.31 | $281.16 | 5,322,900 |
April 01 2026 | $290.21 | $295.50 | $289.99 | $292.68 | 5,242,500 |
March 31 2026 | $277.93 | $286.49 | $275.80 | $283.77 | 7,828,800 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.