| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 09 2026 | $317.11 | $322.30 | $315.19 | $321.59 | 3,507,100 |
January 08 2026 | $330.15 | $330.15 | $310.27 | $314.44 | 5,771,700 |
January 07 2026 | $328.42 | $330.26 | $322.95 | $323.64 | 4,656,800 |
January 06 2026 | $325.92 | $332.79 | $321.46 | $327.54 | 4,324,700 |
January 05 2026 | $323.82 | $329.43 | $323.42 | $324.32 | 5,628,200 |
January 02 2026 | $309.75 | $320.98 | $308.66 | $320.75 | 4,340,100 |
December 31 2025 | $312.14 | $313.36 | $307.87 | $308.03 | 2,555,700 |
December 30 2025 | $311.94 | $312.93 | $310.56 | $311.79 | 3,155,100 |
December 29 2025 | $313.34 | $314.00 | $311.25 | $311.58 | 2,773,200 |
December 26 2025 | $316.24 | $317.70 | $314.18 | $314.78 | 1,882,300 |
December 24 2025 | $315.63 | $316.80 | $314.76 | $316.39 | 878,500 |
December 23 2025 | $314.64 | $317.39 | $313.80 | $315.17 | 2,724,800 |
December 22 2025 | $309.30 | $316.04 | $305.58 | $314.37 | 6,959,900 |
December 19 2025 | $303.88 | $308.08 | $303.29 | $306.86 | 8,856,400 |
December 18 2025 | $295.66 | $301.96 | $295.08 | $301.35 | 4,495,100 |
December 17 2025 | $298.78 | $300.89 | $291.29 | $291.85 | 3,802,500 |
December 16 2025 | $297.32 | $301.06 | $296.52 | $298.39 | 5,271,300 |
December 15 2025 | $299.66 | $307.71 | $299.57 | $300.64 | 6,808,600 |
December 12 2025 | $290.60 | $303.66 | $290.37 | $299.47 | 9,381,900 |
December 11 2025 | $281.76 | $289.03 | $279.32 | $288.09 | 5,971,500 |
December 10 2025 | $285.12 | $285.55 | $280.99 | $283.28 | 5,807,400 |
December 09 2025 | $286.87 | $290.12 | $284.44 | $284.98 | 3,553,400 |
December 08 2025 | $284.67 | $288.51 | $282.98 | $286.86 | 4,333,200 |
December 05 2025 | $291.34 | $292.94 | $281.83 | $283.62 | 5,220,300 |
December 04 2025 | $288.52 | $294.20 | $287.33 | $291.53 | 4,195,300 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
