The closing price for GE Aerospace (GE) last year was $307.20, on December 31. It was up 84.5% for the year. The latest price is $344.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $311.30 | $312.51 | $307.04 | $307.20 | 2,555,700 |
December 30 2025 | $311.10 | $312.09 | $309.72 | $310.95 | 3,155,100 |
December 29 2025 | $312.49 | $313.15 | $310.41 | $310.74 | 2,773,200 |
December 26 2025 | $315.39 | $316.84 | $313.33 | $313.93 | 1,882,300 |
December 24 2025 | $314.78 | $315.94 | $313.91 | $315.53 | 878,500 |
December 23 2025 | $313.79 | $316.53 | $312.95 | $314.32 | 2,724,800 |
December 22 2025 | $308.46 | $315.19 | $304.76 | $313.52 | 6,959,900 |
December 19 2025 | $303.06 | $307.25 | $302.47 | $306.03 | 8,856,400 |
December 18 2025 | $294.86 | $301.15 | $294.29 | $300.53 | 4,495,100 |
December 17 2025 | $297.97 | $300.07 | $290.50 | $291.06 | 3,802,500 |
December 16 2025 | $296.52 | $300.24 | $295.72 | $297.58 | 5,271,300 |
December 15 2025 | $298.85 | $306.88 | $298.76 | $299.83 | 6,808,600 |
December 12 2025 | $289.81 | $302.84 | $289.58 | $298.66 | 9,381,900 |
December 11 2025 | $281.00 | $288.25 | $278.57 | $287.31 | 5,971,500 |
December 10 2025 | $284.35 | $284.78 | $280.23 | $282.51 | 5,807,400 |
December 09 2025 | $286.10 | $289.34 | $283.68 | $284.22 | 3,553,400 |
December 08 2025 | $283.91 | $287.73 | $282.21 | $286.09 | 4,333,200 |
December 05 2025 | $290.55 | $292.15 | $281.07 | $282.85 | 5,220,300 |
December 04 2025 | $287.74 | $293.41 | $286.56 | $290.74 | 4,195,300 |
December 03 2025 | $286.93 | $288.24 | $283.41 | $287.38 | 4,059,500 |
December 02 2025 | $289.68 | $290.88 | $287.35 | $288.21 | 4,255,800 |
December 01 2025 | $294.62 | $295.26 | $286.92 | $287.34 | 3,756,300 |
November 28 2025 | $295.87 | $297.53 | $294.13 | $297.30 | 1,376,400 |
November 26 2025 | $294.08 | $297.46 | $292.33 | $295.48 | 4,113,700 |
November 25 2025 | $293.36 | $294.84 | $285.11 | $292.31 | 4,693,100 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.