The closing price for GE Aerospace (GE) between October 1, 2018 and December 31, 2025 is $191.72, yesterday. It is up 216.4% in that time. The latest price is $191.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $206.71 | $208.09 | $187.33 | $191.72 | 42,366,717 |
February 2025 | $199.63 | $211.80 | $194.48 | $206.60 | 77,583,700 |
January 2025 | $167.61 | $207.26 | $166.91 | $203.19 | 127,874,600 |
December 2024 | $180.17 | $182.26 | $159.04 | $166.48 | 111,508,700 |
November 2024 | $172.16 | $186.82 | $170.85 | $181.53 | 83,996,600 |
October 2024 | $186.84 | $194.12 | $169.84 | $171.18 | 102,242,700 |
September 2024 | $173.33 | $189.93 | $159.79 | $187.92 | 100,353,300 |
August 2024 | $169.90 | $175.10 | $149.46 | $173.75 | 94,693,100 |
July 2024 | $159.60 | $176.32 | $155.01 | $169.36 | 129,300,600 |
June 2024 | $165.02 | $166.39 | $152.20 | $157.92 | 117,083,700 |
May 2024 | $161.49 | $169.67 | $156.32 | $164.04 | 124,842,600 |
April 2024 | $138.97 | $165.16 | $132.86 | $160.75 | 205,902,692 |
March 2024 | $124.25 | $142.73 | $123.91 | $138.91 | 190,019,457 |
February 2024 | $105.28 | $124.39 | $104.83 | $124.16 | 139,975,762 |
January 2024 | $100.51 | $106.42 | $97.85 | $104.79 | 134,450,786 |
December 2023 | $96.25 | $102.25 | $93.46 | $101.00 | 107,725,423 |
November 2023 | $85.65 | $96.36 | $83.70 | $96.33 | 121,447,653 |
October 2023 | $87.35 | $90.86 | $83.46 | $85.91 | 143,308,868 |
September 2023 | $90.90 | $93.00 | $86.80 | $87.43 | 103,146,835 |
August 2023 | $89.85 | $91.56 | $86.95 | $90.46 | 110,066,152 |
July 2023 | $86.13 | $93.23 | $84.39 | $90.29 | 126,651,862 |
June 2023 | $79.93 | $87.08 | $79.82 | $86.75 | 142,631,246 |
May 2023 | $78.57 | $83.66 | $76.93 | $80.18 | 145,848,825 |
April 2023 | $75.62 | $80.56 | $73.82 | $78.16 | 155,150,846 |
March 2023 | $66.80 | $75.55 | $65.79 | $75.50 | 255,262,038 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
