GE Aerospace (GE) went public on January 2, 1962, when it opened at a split-adjusted price of $0.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $309.72 | $318.02 | $296.61 | $308.64 | 32,211,900 |
September 2026 | $333.20 | $342.21 | $306.33 | $311.82 | 89,320,600 |
August 2026 | $363.24 | $388.25 | $333.21 | $335.20 | 75,968,500 |
July 2026 | $373.99 | $381.91 | $336.02 | $359.52 | 86,478,900 |
June 2026 | $320.59 | $378.62 | $310.14 | $372.70 | 109,150,000 |
May 2026 | $288.25 | $325.02 | $278.64 | $322.87 | 106,504,000 |
April 2026 | $289.41 | $318.26 | $268.17 | $289.13 | 143,240,300 |
March 2026 | $340.01 | $345.74 | $270.04 | $282.99 | 124,892,400 |
February 2026 | $304.31 | $347.01 | $299.75 | $340.82 | 100,654,500 |
January 2026 | $308.45 | $331.39 | $288.85 | $305.50 | 125,508,200 |
December 2025 | $294.17 | $316.36 | $278.14 | $306.73 | 100,698,000 |
November 2025 | $307.45 | $312.08 | $282.52 | $296.85 | 78,934,100 |
October 2025 | $294.79 | $314.98 | $289.93 | $307.30 | 81,474,600 |
September 2025 | $272.10 | $305.23 | $266.25 | $299.21 | 93,106,300 |
August 2025 | $263.79 | $279.65 | $259.99 | $273.39 | 86,108,500 |
July 2025 | $253.70 | $273.14 | $241.71 | $269.30 | 143,241,400 |
June 2025 | $243.88 | $258.46 | $230.38 | $255.33 | 155,562,100 |
May 2025 | $200.63 | $244.88 | $199.25 | $243.94 | 114,992,600 |
April 2025 | $197.96 | $202.86 | $158.08 | $199.93 | 169,188,600 |
March 2025 | $205.05 | $212.49 | $185.83 | $198.55 | 106,232,400 |
February 2025 | $198.03 | $210.10 | $192.92 | $204.94 | 77,583,700 |
January 2025 | $166.27 | $205.60 | $165.57 | $201.56 | 127,868,100 |
December 2024 | $178.73 | $180.80 | $157.77 | $165.15 | 111,508,700 |
November 2024 | $170.78 | $185.32 | $169.48 | $180.07 | 83,995,100 |
October 2024 | $185.34 | $192.57 | $168.48 | $169.81 | 102,242,700 |