The highest closing price for GE Aerospace (GE) last month was $381.22, on August 5. It was down 7.7% for the month. The latest price is $323.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $338.83 | $339.75 | $333.72 | $335.71 | 4,476,600 |
August 28 2026 | $345.09 | $345.63 | $341.27 | $342.58 | 2,537,100 |
August 27 2026 | $352.79 | $353.50 | $339.60 | $342.73 | 5,090,900 |
August 26 2026 | $351.78 | $356.39 | $350.00 | $354.39 | 3,035,900 |
August 25 2026 | $345.95 | $350.00 | $344.22 | $349.54 | 3,135,495 |
August 24 2026 | $346.59 | $348.49 | $340.54 | $341.84 | 2,665,591 |
August 21 2026 | $347.54 | $351.86 | $346.41 | $348.37 | 3,546,100 |
August 20 2026 | $353.09 | $354.50 | $343.56 | $344.64 | 6,056,100 |
August 19 2026 | $373.52 | $374.56 | $355.98 | $356.23 | 4,923,400 |
August 18 2026 | $366.89 | $375.58 | $365.00 | $375.09 | 4,927,900 |
August 17 2026 | $367.87 | $372.36 | $366.76 | $369.43 | 5,515,000 |
August 14 2026 | $362.50 | $368.69 | $361.51 | $368.38 | 2,966,200 |
August 13 2026 | $367.00 | $367.08 | $359.55 | $360.64 | 2,738,400 |
August 12 2026 | $369.79 | $370.20 | $363.24 | $365.33 | 2,180,800 |
August 11 2026 | $367.74 | $372.56 | $366.47 | $368.06 | 2,286,100 |
August 10 2026 | $371.52 | $372.26 | $364.84 | $366.70 | 3,092,000 |
August 07 2026 | $376.39 | $377.81 | $368.44 | $370.08 | 2,527,700 |
August 06 2026 | $383.97 | $388.84 | $372.79 | $374.55 | 3,552,900 |
August 05 2026 | $379.34 | $384.51 | $378.74 | $381.22 | 3,160,800 |
August 04 2026 | $374.52 | $378.85 | $368.60 | $377.28 | 4,183,100 |
August 03 2026 | $363.79 | $369.95 | $360.97 | $368.93 | 3,371,900 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.