GE Aerospace (GE) Historical Stock Data
198.43 ↑1.02 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GE is up 0.38% a day on average. There have been 16 days where GE Aerospace closed green and 14 days where GE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 198.70 | 198.43 | ↓$0.27 (-0.14%) | 197.26 | 199.99 | 4.39M |
| 2025-04-24 | 194.33 | 197.41 | ↑$3.08 (1.58%) | 194.05 | 197.70 | 5.03M |
| 2025-04-23 | 195.94 | 193.68 | ↓$2.26 (-1.15%) | 192.57 | 197.03 | 6.54M |
| 2025-04-22 | 186.50 | 189.18 | ↑$2.68 (1.44%) | 182.22 | 189.94 | 11.43M |
| 2025-04-21 | 179.29 | 178.35 | ↓$0.94 (-0.52%) | 176.02 | 180.79 | 7.26M |
| 2025-04-17 | 183.39 | 181.79 | ↓$1.60 (-0.87%) | 181.59 | 184.24 | 4.93M |
| 2025-04-16 | 184.07 | 182.45 | ↓$1.62 (-0.88%) | 181.28 | 185.88 | 4.45M |
| 2025-04-15 | 183.88 | 185.67 | ↑$1.79 (0.97%) | 182.29 | 188.44 | 3.70M |
| 2025-04-14 | 185.35 | 186.00 | ↑$0.65 (0.35%) | 183.83 | 187.61 | 4.39M |
| 2025-04-11 | 179.01 | 181.67 | ↑$2.66 (1.49%) | 175.05 | 184.25 | 5.43M |
| 2025-04-10 | 181.90 | 181.51 | ↓$0.39 (-0.21%) | 175.99 | 185.41 | 7.09M |
| 2025-04-09 | 165.81 | 187.27 | ↑$21.46 (12.94%) | 165.70 | 189.11 | 11.28M |
| 2025-04-08 | 176.00 | 169.37 | ↓$6.63 (-3.77%) | 166.37 | 178.35 | 11.90M |
| 2025-04-07 | 163.21 | 167.70 | ↑$4.49 (2.75%) | 159.36 | 175.34 | 16.83M |
| 2025-04-04 | 179.68 | 166.81 | ↓$12.87 (-7.16%) | 165.42 | 183.16 | 16.86M |
| 2025-04-03 | 189.84 | 187.63 | ↓$2.21 (-1.16%) | 186.72 | 194.15 | 12.75M |
| 2025-04-02 | 199.48 | 199.77 | ↑$0.29 (0.15%) | 198.43 | 202.19 | 5.19M |
| 2025-04-01 | 199.56 | 203.79 | ↑$4.23 (2.12%) | 198.47 | 204.49 | 3.17M |
| 2025-03-31 | 197.53 | 200.15 | ↑$2.62 (1.33%) | 194.45 | 201.57 | 4.98M |
| 2025-03-28 | 205.60 | 199.88 | ↓$5.72 (-2.78%) | 199.60 | 206.86 | 4.06M |
| 2025-03-27 | 206.36 | 205.88 | ↓$0.48 (-0.23%) | 202.80 | 207.69 | 2.65M |
| 2025-03-26 | 212.29 | 207.37 | ↓$4.92 (-2.32%) | 206.70 | 214.21 | 3.87M |
| 2025-03-25 | 210.77 | 212.13 | ↑$1.36 (0.65%) | 210.25 | 212.76 | 3.63M |
| 2025-03-24 | 206.92 | 210.23 | ↑$3.31 (1.60%) | 205.60 | 210.88 | 4.04M |
| 2025-03-21 | 202.60 | 204.13 | ↑$1.53 (0.76%) | 200.82 | 204.31 | 4M |
| 2025-03-20 | 205.00 | 203.93 | ↓$1.07 (-0.52%) | 203.11 | 206.17 | 3.03M |
| 2025-03-19 | 201.32 | 205.57 | ↑$4.25 (2.11%) | 201.32 | 206.82 | 2.60M |
| 2025-03-18 | 201.80 | 200.79 | ↓$1.01 (-0.50%) | 199.52 | 201.96 | 2.79M |
| 2025-03-17 | 197.00 | 202.03 | ↑$5.03 (2.55%) | 196.33 | 203.60 | 3.73M |
| 2025-03-14 | 195.37 | 197.11 | ↑$1.74 (0.89%) | 193.60 | 197.70 | 2.71M |
Create an account or log in to view more rows.
$GE we just getting started
$GE we back boys
$GE good support.....
$GE getting this mare ready to run today
$GE There is nothing wrong with a decent pullback
$GE to the moon!
$GE buy the dip were blasting off
$GE holdddd it tight yall
$GE this sell-off is meh.
$GE Mindset is key