Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

GE Aerospace (GE)

Compare
199.88
-6.00
(-2.91%)
At close: March 28 at 4:00:02 PM EDT
199.47
-0.41
(-0.21%)
After hours: March 28 at 7:56:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025205.60206.86199.59199.88199.885,178,400
Mar 27, 2025206.36207.69202.80205.88205.883,301,900
Mar 26, 2025212.29214.21206.69207.37207.374,791,100
Mar 25, 2025210.77212.76210.25212.13212.134,315,200
Mar 24, 2025206.92210.88205.60210.23210.234,043,900
Mar 21, 2025202.60204.31200.82204.13204.137,976,300
Mar 20, 2025205.00206.17203.11203.93203.933,970,800
Mar 19, 2025201.32206.82201.32205.57205.573,564,000
Mar 18, 2025201.80201.98199.52200.79200.793,983,100
Mar 17, 2025197.00203.60196.33202.03202.033,733,000
Mar 14, 2025195.37197.70193.60197.11197.113,263,200
Mar 13, 2025194.55195.62191.67192.42192.423,837,200
Mar 12, 2025194.92197.25192.43195.00195.004,735,000
Mar 11, 2025189.93193.68188.32191.72191.725,356,700
Mar 10, 2025 0.36 Dividend
Mar 10, 2025189.20192.21187.91192.12192.126,195,000
Mar 7, 2025195.07195.75187.68193.85193.497,681,300
Mar 6, 2025199.00200.22195.28196.05195.695,621,400
Mar 5, 2025198.87204.47198.69202.50202.126,221,200
Mar 4, 2025198.00203.04193.26198.77198.406,164,200
Mar 3, 2025207.09208.48200.81201.96201.585,376,400
Feb 28, 2025201.95207.32201.03206.98206.606,117,400
Feb 27, 2025204.42205.47201.10201.43201.063,480,200
Feb 26, 2025201.76204.60199.99201.61201.243,157,400
Feb 25, 2025198.98200.08194.84199.27198.904,121,400
Feb 24, 2025202.63203.25197.43198.71198.344,299,100
Feb 21, 2025208.36209.12198.44199.83199.465,419,500
Feb 20, 2025209.73210.28207.15208.74208.352,969,100
Feb 19, 2025209.04211.78208.88210.50210.112,699,100
Feb 18, 2025209.87212.19209.32210.08209.694,396,000
Feb 14, 2025208.66209.16204.97208.27207.884,268,500
Feb 13, 2025211.12211.30206.27208.36207.973,763,300
Feb 12, 2025206.70211.42206.14209.64209.254,595,200
Feb 11, 2025205.00209.15204.44208.82208.434,110,900
Feb 10, 2025206.14206.66203.40205.22204.843,787,500
Feb 7, 2025206.48207.84204.50205.28204.903,954,400
Feb 6, 2025205.00206.10204.06206.06205.683,113,200
Feb 5, 2025203.88205.28201.79204.58204.203,239,400
Feb 4, 2025202.93204.54200.43202.18201.805,413,800
Feb 3, 2025200.00204.73198.97204.11203.734,678,300
Jan 31, 2025205.84205.87203.07203.57203.195,514,300
Jan 30, 2025199.81205.93199.48205.57205.196,282,100
Jan 29, 2025194.93199.94194.93199.10198.735,595,800
Jan 28, 2025195.30196.55191.79194.43194.074,858,800
Jan 27, 2025194.34196.63192.74194.46194.107,674,800
Jan 24, 2025202.50203.00195.52196.75196.387,835,700
Jan 23, 2025201.40207.65198.10200.80200.4314,403,500
Jan 22, 2025188.08189.24186.61188.36188.017,457,800
Jan 21, 2025184.90189.32184.51187.50187.157,508,400
Jan 17, 2025180.78183.19179.96182.85182.515,899,100
Jan 16, 2025181.68182.88178.62179.74179.416,144,700
Jan 15, 2025179.07180.88178.88180.29179.967,397,000
Jan 14, 2025173.11177.90172.40176.86176.536,432,700
Jan 13, 2025169.51172.52169.00171.57171.255,610,800
Jan 10, 2025172.40173.46170.74171.69171.375,131,200
Jan 8, 2025172.00173.58170.71172.89172.574,527,700
Jan 7, 2025172.22173.70170.78172.31171.996,496,400
Jan 6, 2025173.15173.68171.18172.45172.134,980,300
Jan 3, 2025169.22172.63169.00171.96171.643,975,500
Jan 2, 2025167.92170.70167.22168.59168.284,148,000
Dec 31, 2024168.50168.55166.15166.79166.482,806,900
Dec 30, 2024167.20169.23166.01168.10167.794,117,500
Dec 27, 2024 0.28 Dividend
Dec 27, 2024170.72171.47168.98170.08169.763,188,400
Dec 26, 2024171.02172.67170.13172.15171.553,309,700
Dec 24, 2024169.24171.49168.85171.49170.892,235,700
Dec 23, 2024168.12169.33166.55169.02168.434,127,700
Dec 20, 2024163.97169.08163.16168.37167.789,281,500
Dec 19, 2024163.03165.77162.18164.80164.236,257,600
Dec 18, 2024166.00166.63159.60159.95159.398,059,100
Dec 17, 2024165.80166.51163.53165.80165.224,855,100
Dec 16, 2024166.32169.20165.45165.79165.217,436,000
Dec 13, 2024165.65167.87165.54166.01165.434,957,100
Dec 12, 2024168.64169.28164.45164.83164.267,808,600
Dec 11, 2024173.17173.17167.93168.64168.057,606,400
Dec 10, 2024171.01173.16170.61171.27170.675,100,300
Dec 9, 2024175.00176.37170.77171.32170.726,500,800
Dec 6, 2024173.30175.83172.44175.58174.976,899,600
Dec 5, 2024180.33180.77172.71172.91172.317,547,300
Dec 4, 2024180.50182.90178.00182.65182.013,713,400
Dec 3, 2024181.00182.24179.91180.72180.092,882,300
Dec 2, 2024180.80181.64179.42180.44179.812,817,700
Nov 29, 2024181.45182.97181.13182.16181.532,054,700
Nov 27, 2024184.64184.69180.44180.60179.972,726,200
Nov 26, 2024180.87184.93180.42184.60183.963,918,900
Nov 25, 2024182.24183.70179.55180.21179.589,740,700
Nov 22, 2024179.30181.74178.78181.15180.523,405,200
Nov 21, 2024178.41180.94177.34178.70178.084,532,000
Nov 20, 2024178.10178.54176.00177.98177.363,225,400
Nov 19, 2024176.50177.88175.70177.56176.943,216,000
Nov 18, 2024177.00178.57175.13177.52176.902,835,300
Nov 15, 2024176.75177.92175.89176.93176.315,302,100
Nov 14, 2024183.00183.80177.49178.40177.785,085,600
Nov 13, 2024182.95186.30182.76183.56182.923,934,800
Nov 12, 2024185.07185.70180.59182.64182.003,158,000
Nov 11, 2024186.63187.47183.70184.56183.923,371,900
Nov 8, 2024179.65186.42179.45184.81184.174,676,500
Nov 7, 2024181.02181.02176.77178.85178.235,084,200
Nov 6, 2024181.50182.06178.50180.76180.135,939,500
Nov 5, 2024172.36175.47171.77175.26174.653,607,300
Nov 4, 2024172.30174.68171.45171.76171.164,197,400
Nov 1, 2024172.76175.27171.59171.70171.103,984,900
Oct 31, 2024172.00173.62170.43171.78171.185,177,100
Oct 30, 2024172.98176.53172.51174.64174.033,694,000
Oct 29, 2024174.56174.90172.77174.05173.445,219,300
Oct 28, 2024179.98180.58175.21175.36174.755,687,400
Oct 25, 2024180.00181.42178.30179.10178.483,974,900
Oct 24, 2024181.90182.21179.63179.74179.114,366,800
Oct 23, 2024179.70184.98179.62181.69181.069,788,600
Oct 22, 2024184.50185.00175.75176.66176.0515,636,200
Oct 21, 2024192.91194.39192.02194.23193.554,728,800
Oct 18, 2024193.10193.44191.14192.61191.943,075,900
Oct 17, 2024194.09194.80192.20192.62191.952,633,300
Oct 16, 2024190.50192.22189.92192.18191.512,912,800
Oct 15, 2024193.85194.33189.76190.57189.913,824,300
Oct 14, 2024191.98193.93191.66192.63191.963,132,900
Oct 11, 2024189.41191.77189.06191.16190.492,983,900
Oct 10, 2024188.15189.75187.39188.12187.472,300,900
Oct 9, 2024186.63189.42186.50189.28188.622,312,600
Oct 8, 2024187.62189.88186.56187.47186.823,627,200
Oct 7, 2024185.94187.23184.80185.96185.312,514,200
Oct 4, 2024186.58187.16184.86187.08186.433,978,300
Oct 3, 2024186.50186.71183.70183.89183.253,999,500
Oct 2, 2024185.57188.20184.73186.44185.792,879,800
Oct 1, 2024187.49188.22184.92186.30185.653,794,000
Sep 30, 2024185.08188.71183.09188.58187.925,628,400
Sep 27, 2024184.17186.19183.13185.38184.734,452,800
Sep 26, 2024 0.28 Dividend
Sep 26, 2024189.40189.55184.53184.59183.954,781,500
Sep 25, 2024189.83190.88188.20189.33188.393,214,800
Sep 24, 2024188.67189.80187.00189.66188.723,648,900
Sep 23, 2024187.81189.78187.40188.67187.743,972,500
Sep 20, 2024185.00187.84184.32187.43186.509,895,700
Sep 19, 2024187.65187.99184.28186.16185.245,021,500
Sep 18, 2024181.20185.77180.43183.55182.645,686,500
Sep 17, 2024181.51182.43178.99180.33179.445,936,900
Sep 16, 2024178.72181.52176.26181.44180.546,844,600
Sep 13, 2024169.41179.32169.21178.28177.407,360,800
Sep 12, 2024166.51170.97166.23169.70168.865,150,100
Sep 11, 2024166.24166.73162.23166.35165.534,258,000
Sep 10, 2024167.45167.73164.25166.98166.153,473,200
Sep 9, 2024163.49166.38162.91165.35164.533,716,000
Sep 6, 2024164.51166.04160.59161.23160.433,954,900
Sep 5, 2024164.78166.00162.51163.85163.043,144,200
Sep 4, 2024163.50166.62163.40166.36165.544,112,400
Sep 3, 2024174.19174.75163.60164.21163.406,099,600
Aug 30, 2024173.96174.82171.77174.62173.755,295,600
Aug 29, 2024172.62175.97172.49173.58172.724,262,500
Aug 28, 2024171.20173.17170.29171.87171.024,578,700
Aug 27, 2024170.70171.50169.60170.99170.143,206,000
Aug 26, 2024170.54171.93169.58171.22170.373,707,300
Aug 23, 2024170.00171.38168.85171.22170.374,058,000
Aug 22, 2024171.74171.98168.77169.68168.842,996,600
Aug 21, 2024170.10172.19169.85171.20170.354,102,900
Aug 20, 2024170.91170.91169.19169.99169.152,573,900
Aug 19, 2024169.61171.00168.02170.93170.084,506,000
Aug 16, 2024170.05170.33168.86169.42168.583,305,600
Aug 15, 2024168.75170.75168.22169.94169.104,162,500
Aug 14, 2024168.50169.18165.62167.95167.124,456,000
Aug 13, 2024167.76168.63166.25167.96167.132,942,400
Aug 12, 2024167.63168.78164.62166.87166.043,173,700
Aug 9, 2024165.45167.88164.57167.13166.302,770,100
Aug 8, 2024164.48166.33163.56165.61164.793,842,700
Aug 7, 2024164.42166.27161.57162.13161.334,307,500
Aug 6, 2024159.93165.45159.76162.27161.475,056,700
Aug 5, 2024152.49159.90150.20158.36157.587,064,800
Aug 2, 2024165.57167.43158.36160.28159.498,210,700
Aug 1, 2024170.75174.70168.22169.75168.916,112,900
Jul 31, 2024170.87171.75167.96170.20169.365,568,800
Jul 30, 2024170.48174.73167.27167.48166.655,329,500
Jul 29, 2024171.25172.73168.40169.87169.034,886,600
Jul 26, 2024167.25172.62166.11169.81168.977,297,700
Jul 25, 2024163.30168.20161.92164.67163.858,791,500
Jul 24, 2024171.50172.87162.05162.30161.507,335,200
Jul 23, 2024166.00177.20164.62172.00171.1516,428,000
Jul 22, 2024159.97162.94159.77162.76161.956,350,500
Jul 19, 2024159.66160.44157.62159.13158.345,459,800
Jul 18, 2024157.37160.44156.42158.79158.005,274,800
Jul 17, 2024161.65161.95156.51156.66155.886,041,200
Jul 16, 2024159.88163.87159.65162.85162.046,500,700
Jul 15, 2024160.60160.75158.60159.56158.775,383,300
Jul 12, 2024161.88162.30158.80159.01158.225,983,400
Jul 11, 2024 0.28 Dividend
Jul 11, 2024165.19165.68161.79161.92161.124,553,800
Jul 10, 2024163.15165.99162.54165.70164.603,904,600
Jul 9, 2024163.98165.58163.03163.13162.053,829,900
Jul 8, 2024160.80163.78160.65163.53162.443,453,300
Jul 5, 2024163.24163.24159.66160.50159.434,668,300
Jul 3, 2024161.88164.49161.54163.00161.922,577,300
Jul 2, 2024158.82162.94158.25161.45160.385,247,300
Jul 1, 2024160.67161.40156.05158.97157.924,435,100
Jun 28, 2024160.26161.62157.90158.97157.928,641,200
Jun 27, 2024160.80161.85159.60160.50159.433,339,700
Jun 26, 2024158.57161.02157.52160.64159.573,998,000
Jun 25, 2024159.58163.65158.42159.73158.676,842,500
Jun 24, 2024164.10164.76159.20160.54159.475,519,000
Jun 21, 2024164.50164.92161.30164.24163.1517,196,600
Jun 20, 2024164.97166.30163.05165.00163.914,957,200
Jun 18, 2024163.40165.19162.36164.97163.885,105,300
Jun 17, 2024156.14167.50155.45163.23162.159,564,800
Jun 14, 2024154.22156.60153.22155.88154.856,247,400
Jun 13, 2024160.59160.63154.18155.69154.668,080,900
Jun 12, 2024161.26162.94159.18161.05159.985,790,700
Jun 11, 2024162.03162.26159.61160.36159.305,106,400
Jun 10, 2024162.00163.90161.56162.84161.764,385,900
Jun 7, 2024160.70163.80160.10161.92160.853,341,800
Jun 6, 2024162.30163.17159.76160.62159.553,867,300
Jun 5, 2024161.83162.94160.52162.55161.474,279,900
Jun 4, 2024161.00161.98158.35161.38160.315,598,600
Jun 3, 2024166.12166.79159.03161.46160.395,220,500
May 31, 2024164.29165.35160.07165.14164.0411,704,800
May 30, 2024163.48165.02163.19164.20163.114,385,400
May 29, 2024166.60167.43163.39163.60162.514,820,800
May 28, 2024167.00168.65165.31168.56167.445,749,700
May 24, 2024165.83169.15163.85167.33166.225,498,700
May 23, 2024161.99166.27161.75165.26164.167,411,500
May 22, 2024160.49161.74159.73160.81159.744,432,200
May 21, 2024157.94161.22157.36161.00159.935,071,300
May 20, 2024159.92161.42158.82159.28158.225,586,800
May 17, 2024161.82161.88159.10159.89158.835,946,300
May 16, 2024163.00163.92161.09161.12160.054,283,200
May 15, 2024160.00163.74159.23163.47162.397,133,300
May 14, 2024158.64160.82158.03160.00158.946,103,500
May 13, 2024163.08163.11158.86159.50158.447,768,600
May 10, 2024167.91168.74163.11163.38162.305,711,300
May 9, 2024168.76169.34167.13167.50166.394,968,800
May 8, 2024168.10170.19168.10168.86167.744,878,200
May 7, 2024167.81170.80167.22168.78167.664,781,800
May 6, 2024165.12167.98165.03167.97166.864,831,600
May 3, 2024165.30165.30162.01164.11163.023,968,600
May 2, 2024161.39162.82159.42162.64161.565,030,400
May 1, 2024162.57163.30158.82159.70158.644,775,800
Apr 30, 2024163.56166.26161.58161.82160.756,723,600
Apr 29, 2024163.00166.07163.00164.49163.405,371,700
Apr 26, 2024161.01163.37160.31162.35161.275,898,000
Apr 25, 2024158.09161.48157.12161.26160.195,908,200
Apr 24, 2024161.87162.34155.56159.19158.1310,416,000
Apr 23, 2024157.83163.65152.82162.62161.5419,250,900
Apr 22, 2024148.83151.91148.83150.19149.197,322,800
Apr 19, 2024153.45153.53146.78148.06147.089,563,800
Apr 18, 2024156.68158.00152.88152.94151.936,186,600
Apr 17, 2024158.00158.68153.63155.67154.646,519,900
Apr 16, 2024152.70157.02152.00156.76155.726,187,200
Apr 15, 2024157.20158.69152.69153.70152.686,423,700
Apr 12, 2024 0.28 Dividend
Apr 12, 2024155.90156.98153.03154.63153.606,846,900
Apr 11, 2024157.07158.44154.75157.68156.366,063,200
Apr 10, 2024151.89157.79151.65156.61155.298,075,400
Apr 9, 2024156.13157.87150.93154.49153.198,808,800
Apr 8, 2024157.47157.95153.70156.52155.219,588,800
Apr 5, 2024148.53156.47148.53156.30154.9914,768,500
Apr 4, 2024146.65151.99146.21147.39146.1511,880,200
Apr 3, 2024138.15147.94138.01145.62144.4016,208,500
Apr 2, 2024 1253:1000 Stock Splits
Apr 2, 2024140.53144.51133.99136.47135.3220,490,400
Apr 1, 2024140.14140.49138.12139.95138.787,399,592

Related Tickers

BA The Boeing Company
173.31
-3.24%
 
RTX RTX Corporation
131.72
-1.28%
 
LMT Lockheed Martin Corporation
441.49
-0.18%
 
HWM Howmet Aerospace Inc.
129.69
-2.07%
 
NOC Northrop Grumman Corporation
512.19
-0.32%
 
GD General Dynamics Corporation
269.08
-0.15%
 
AXON Axon Enterprise, Inc.
534.95
-2.85%
 
RKLB Rocket Lab USA, Inc.
18.62
+1.09%
 
ACHR Archer Aviation Inc.
7.26
-7.63%
 
LUNR Intuitive Machines, Inc.
8.07
-2.42%