GE Aerospace (GE) Historical Stock Data
176.86 ↑5.29 (3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GE is down -0.05% a day on average. There have been 18 days where GE Aerospace closed green and 12 days where GE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 173.11 | 176.86 | ↑$3.75 (2.17%) | 172.40 | 177.90 | 5.67M |
| 2025-01-13 | 169.51 | 171.57 | ↑$2.06 (1.22%) | 169.00 | 172.52 | 5.56M |
| 2025-01-10 | 172.40 | 171.69 | ↓$0.71 (-0.41%) | 170.78 | 173.46 | 4.14M |
| 2025-01-08 | 172.00 | 172.89 | ↑$0.89 (0.52%) | 170.71 | 173.57 | 4.53M |
| 2025-01-07 | 172.22 | 172.31 | ↑$0.09 (0.05%) | 170.78 | 173.70 | 6.45M |
| 2025-01-06 | 173.15 | 172.45 | ↓$0.70 (-0.40%) | 171.18 | 173.68 | 4M |
| 2025-01-03 | 169.22 | 171.96 | ↑$2.74 (1.62%) | 169.00 | 172.63 | 2.75M |
| 2025-01-02 | 167.92 | 168.59 | ↑$0.67 (0.40%) | 167.22 | 170.70 | 4.14M |
| 2024-12-31 | 168.50 | 166.79 | ↓$1.71 (-1.01%) | 166.16 | 168.55 | 2.04M |
| 2024-12-30 | 167.20 | 168.10 | ↑$0.90 (0.54%) | 166.01 | 169.23 | 1.97M |
| 2024-12-27 | 170.72 | 170.08 | ↓$0.64 (-0.37%) | 168.99 | 171.47 | 2.54M |
| 2024-12-26 | 171.02 | 172.15 | ↑$1.13 (0.66%) | 170.13 | 172.66 | 2.59M |
| 2024-12-24 | 169.24 | 171.49 | ↑$2.25 (1.33%) | 168.89 | 171.49 | 2.24M |
| 2024-12-23 | 168.12 | 169.02 | ↑$0.90 (0.54%) | 166.55 | 169.33 | 3.03M |
| 2024-12-20 | 163.97 | 168.37 | ↑$4.40 (2.68%) | 163.24 | 169.08 | 4.66M |
| 2024-12-19 | 163.03 | 164.80 | ↑$1.77 (1.09%) | 162.18 | 165.77 | 4.44M |
| 2024-12-18 | 166.00 | 159.95 | ↓$6.05 (-3.64%) | 159.60 | 166.62 | 7.13M |
| 2024-12-17 | 165.80 | 165.80 | ↑$0.00 (0.00%) | 163.53 | 166.51 | 3.34M |
| 2024-12-16 | 166.32 | 165.79 | ↓$0.53 (-0.32%) | 165.45 | 169.20 | 4.16M |
| 2024-12-13 | 165.65 | 166.01 | ↑$0.36 (0.22%) | 165.54 | 167.85 | 4.51M |
| 2024-12-12 | 168.64 | 164.83 | ↓$3.81 (-2.26%) | 164.45 | 169.28 | 5.99M |
| 2024-12-11 | 173.17 | 168.64 | ↓$4.53 (-2.62%) | 167.93 | 173.17 | 5.48M |
| 2024-12-10 | 171.01 | 171.27 | ↑$0.26 (0.15%) | 170.65 | 173.16 | 3.79M |
| 2024-12-09 | 175.00 | 171.32 | ↓$3.68 (-2.10%) | 170.77 | 176.37 | 4.85M |
| 2024-12-06 | 173.30 | 175.58 | ↑$2.28 (1.32%) | 172.44 | 175.80 | 5.18M |
| 2024-12-05 | 180.33 | 172.91 | ↓$7.42 (-4.11%) | 172.71 | 180.77 | 7.37M |
| 2024-12-04 | 180.50 | 182.65 | ↑$2.15 (1.19%) | 178.00 | 182.90 | 2.61M |
| 2024-12-03 | 181.00 | 180.72 | ↓$0.28 (-0.15%) | 179.91 | 182.24 | 1.87M |
| 2024-12-02 | 180.80 | 180.44 | ↓$0.36 (-0.20%) | 179.42 | 181.64 | 1.98M |
| 2024-11-29 | 181.45 | 182.16 | ↑$0.71 (0.39%) | 181.13 | 182.94 | 2.05M |
Create an account or log in to view more rows.
$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
$GE ugh oh
we heatin back up
$GE cover that shit
$GE Market is down
No worries
$GE this is going to skyrocket tmr!!!