MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
GE — GE Aerospace
NYSEGE Aerospace
$312.39
+0.10(+0.03%)
- O
- 310.19
- H
- 315.50
- L
- 309.60
- V
- 3.41M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$312.39
Period Return+75.16%
Period High$388.84
Period Low$176.02
Avg Daily Volume5.12M
Total Trading Days365
GE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $310.19 | $315.50 | $309.60 | $312.39 | +$0.10 | +0.03% | 3,414,897 | $312.71 | $309.60 $315.50 |
| Sep 30, 2026 | $317.89 | $317.91 | $312.25 | $312.29 | $-5.60 | -1.76% | 4,187,527 | $313.34 | $312.25 $317.91 |
| Sep 29, 2026 | $318.87 | $324.08 | $316.58 | $317.89 | $-0.35 | -0.11% | 3,731,848 | $318.43 | $316.58 $324.08 |
| Sep 28, 2026 | $321.46 | $323.00 | $315.24 | $318.24 | $-8.85 | -2.71% | 4,173,598 | $318.42 | $315.24 $323.00 |
| Sep 25, 2026 | $321.90 | $329.17 | $319.64 | $327.09 | +$7.31 | +2.29% | 4,290,468 | $325.52 | $319.64 $329.17 |
| Sep 24, 2026 | $317.54 | $323.17 | $315.48 | $319.78 | $-0.02 | -0.01% | 3,728,013 | $319.97 | $315.48 $323.17 |
| Sep 23, 2026 | $318.40 | $325.92 | $317.62 | $319.80 | +$0.58 | +0.18% | 4,354,718 | $321.31 | $317.62 $325.92 |
| Sep 22, 2026 | $322.33 | $322.50 | $314.36 | $319.22 | +$0.21 | +0.07% | 3,402,151 | $318.51 | $314.36 $322.50 |
| Sep 21, 2026 | $317.54 | $322.14 | $313.81 | $319.01 | +$4.74 | +1.51% | 3,799,558 | $318.82 | $313.81 $322.14 |
| Sep 18, 2026 | $313.63 | $314.53 | $309.62 | $314.27 | +$0.80 | +0.26% | 10,448,531 | $313.78 | $309.62 $314.53 |
| Sep 17, 2026 | $316.79 | $318.68 | $313.47 | $313.47 | +$0.57 | +0.18% | 5,330,009 | $315.10 | $313.47 $318.68 |
| Sep 16, 2026 | $310.18 | $318.50 | $308.68 | $312.90 | +$5.85 | +1.91% | 4,526,948 | $314.03 | $308.68 $318.50 |
| Sep 15, 2026 | $318.54 | $320.36 | $306.80 | $307.05 | $-10.51 | -3.31% | 7,212,482 | $308.49 | $306.80 $320.36 |
| Sep 14, 2026 | $315.20 | $318.46 | $312.08 | $317.56 | $-6.10 | -1.88% | 5,174,454 | $316.56 | $312.08 $318.46 |
| Sep 11, 2026 | $328.29 | $329.88 | $322.77 | $323.66 | $-0.49 | -0.15% | 2,528,678 | $324.60 | $322.77 $329.88 |
| Sep 10, 2026 | $322.36 | $327.50 | $321.80 | $324.15 | $-1.27 | -0.39% | 3,464,508 | $324.02 | $321.80 $327.50 |
| Sep 9, 2026 | $330.88 | $332.06 | $321.16 | $325.42 | $-9.49 | -2.83% | 5,021,864 | $325.25 | $321.16 $332.06 |
| Sep 8, 2026 | $338.11 | $342.73 | $332.04 | $334.91 | $-2.21 | -0.66% | 3,062,819 | $337.06 | $332.04 $342.73 |
| Sep 4, 2026 | $332.24 | $337.21 | $332.24 | $337.12 | +$3.64 | +1.09% | 2,511,828 | $335.69 | $332.24 $337.21 |
| Sep 3, 2026 | $331.55 | $334.44 | $329.32 | $333.48 | +$3.98 | +1.21% | 2,653,676 | $332.44 | $329.32 $334.44 |
| Sep 2, 2026 | $333.36 | $333.86 | $329.31 | $329.50 | $-1.59 | -0.48% | 2,683,440 | $330.77 | $329.31 $333.86 |
| Sep 1, 2026 | $333.71 | $336.25 | $329.51 | $331.09 | $-4.62 | -1.38% | 3,027,851 | $331.55 | $329.51 $336.25 |
| Aug 31, 2026 | $338.83 | $339.75 | $333.72 | $335.71 | $-6.87 | -2.01% | 4,477,908 | $335.71 | $333.72 $339.75 |
| Aug 28, 2026 | $345.09 | $345.63 | $341.27 | $342.58 | $-0.15 | -0.04% | 2,537,470 | $343.01 | $341.27 $345.63 |
| Aug 27, 2026 | $352.79 | $353.50 | $339.60 | $342.73 | $-11.66 | -3.29% | 5,096,589 | $343.55 | $339.60 $353.50 |
| Aug 26, 2026 | $351.78 | $356.39 | $350.00 | $354.39 | +$4.85 | +1.39% | 3,038,649 | $354.18 | $350.00 $356.39 |
| Aug 25, 2026 | $345.95 | $350.00 | $344.22 | $349.54 | +$7.70 | +2.25% | 3,135,495 | $348.03 | $344.22 $350.00 |
| Aug 24, 2026 | $346.59 | $348.49 | $340.54 | $341.84 | $-6.53 | -1.87% | 2,665,592 | $342.51 | $340.54 $348.49 |
| Aug 21, 2026 | $347.54 | $351.86 | $346.41 | $348.37 | +$3.73 | +1.08% | 3,549,169 | $349.18 | $346.41 $351.86 |
| Aug 20, 2026 | $353.09 | $354.50 | $343.56 | $344.64 | $-11.59 | -3.25% | 6,400,291 | $346.80 | $343.56 $354.50 |