159.56
price up icon0.35%   0.55
after-market After Hours: 160.14 0.58 +0.36%
loading

Ge Aerospace Stock (GE) Price History

The historical daily chart and data for Ge Aerospace stock (GE), adjusted for splits and dividends, show that the latest closing stock price as of July 15, 2024, is $159.56.
  • Ge Aerospace all-time high stock price is $194.44, occurred on December 20, 2016.
  • The lowest Ge Aerospace stock price recorded was $34.22 on May 13, 2020. Since then, Ge Aerospace's stock price has risen over 366.23% to $159.56 now.
  • The 52-week high stock price for GE is $170.80, representing a 7.04% increase from the current share price, occurred on May 07, 2024.
  • The 52-week low stock price for GE is $84.22, indicating a -47.22% decrease from the current share price, occurred on October 20, 2023.
  • The closing price of Ge Aerospace (GE) stock in the beginning of 2023 was $75.12. The stock closed the year at $65.41, a loss of over -12.93% for the year.
The table below shows more information about GE historical price data:
Date High Low High - Low Volume % Change
Jul 15, 2024 $160.8 $158.6 $2.15 4,967,249.0 +0.35%
Jul 12, 2024 $162.3 $158.8 $3.50 5,615,204.0 -1.80%
Jul 11, 2024 $165.7 $161.8 $3.89 4,465,935.0 -2.28%
Jul 10, 2024 $166.0 $162.5 $3.45 3,772,218.0 +1.58%
Jul 09, 2024 $165.6 $163.0 $2.55 3,575,960.0 -0.24%
Jul 08, 2024 $163.8 $160.7 $3.13 3,347,512.0 +1.89%
Jul 05, 2024 $163.2 $159.7 $3.58 4,156,147.0 -1.53%
Jul 03, 2024 $164.5 $161.5 $2.95 2,550,424.0 +0.96%
Jul 02, 2024 $162.9 $158.2 $4.69 4,539,481.0 +1.56%
Jul 01, 2024 $161.4 $156.1 $5.35 4,378,653.0 +0.00%
Jun 28, 2024 $161.6 $157.9 $3.72 8,429,223.0 -0.95%
Jun 27, 2024 $161.8 $159.6 $2.25 3,202,369.0 -0.09%
Jun 26, 2024 $161.0 $157.5 $3.50 3,582,568.0 +0.57%
Jun 25, 2024 $163.7 $158.4 $5.23 6,732,206.0 -0.50%
Jun 24, 2024 $164.8 $159.2 $5.56 5,399,323.0 -2.25%
Jun 21, 2024 $164.9 $161.3 $3.62 16,131,516.0 -0.46%
Jun 20, 2024 $166.3 $163.1 $3.25 4,499,991.0 +0.02%
Jun 18, 2024 $165.2 $162.4 $2.83 4,699,086.0 +1.07%
Jun 17, 2024 $167.5 $155.4 $12.05 9,426,083.0 +4.72%

Ge Aerospace Stock (GE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ge Aerospace stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ge Aerospace stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ge Aerospace Stock (GE) Price History 2024

Month High Low High - Low Volume % Change
Jul, 2024 $166.0 $156.1 $9.94 46,336,032.0 +0.37%
Jun, 2024 $167.5 $153.2 $14.28 112,098,346.0 -3.74%
May, 2024 $170.8 $157.4 $13.44 120,935,066.0 +2.05%
Apr, 2024 $166.3 $134.0 $32.27 201,497,918.3 +15.51%
Mar, 2024 $143.9 $125.0 $18.98 189,219,713.8 +11.88%
Feb, 2024 $125.4 $105.7 $19.72 137,813,477.9 +18.48%
Jan, 2024 $107.3 $98.68 $8.64 133,049,519.3 +3.75%

Ge Aerospace Stock (GE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $103.1 $94.31 $8.80 107,040,802.8 +4.79%
Nov, 2023 $97.24 $84.46 $12.78 120,664,559.1 +12.12%
Oct, 2023 $91.69 $84.22 $7.47 144,744,986.2 -1.74%
Sep, 2023 $93.91 $87.59 $6.32 103,032,776.6 -3.42%
Aug, 2023 $92.45 $87.81 $4.65 109,745,765.5 +0.19%
Jul, 2023 $94.14 $85.28 $8.86 126,596,024.3 +4.00%
Jun, 2023 $88.00 $80.66 $7.33 140,225,289.9 +8.19%
May, 2023 $84.55 $77.74 $6.81 143,375,922.1 +2.59%
Apr, 2023 $81.41 $74.60 $6.82 154,869,444.3 +3.53%
Mar, 2023 $76.35 $66.54 $9.81 255,246,615.2 +12.86%
Feb, 2023 $68.36 $63.85 $4.50 136,072,223.9 +5.26%
Jan, 2023 $67.03 $52.05 $14.98 240,852,924.0 +23.04%

Ge Aerospace Stock (GE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $54.26 $47.78 $6.48 193,900,515.2 -2.54%
Nov, 2022 $55.06 $47.70 $7.36 186,197,534.2 +10.49%
Oct, 2022 $49.13 $38.72 $10.41 205,195,883.6 +25.68%
Sep, 2022 $47.65 $38.55 $9.10 224,888,641.3 -15.70%
Aug, 2022 $50.65 $45.29 $5.36 203,498,141.5 -0.64%
Jul, 2022 $46.66 $37.34 $9.33 216,760,697.5 +16.08%
Jun, 2022 $49.49 $38.48 $11.01 233,503,597.5 -18.67%
May, 2022 $64.46 $44.32 $20.14 217,599,500.8 +5.02%
Apr, 2022 $58.43 $46.32 $12.11 233,561,499.6 -18.52%
Mar, 2022 $59.95 $53.14 $6.82 231,889,732.7 -4.20%
Feb, 2022 $63.49 $54.64 $8.85 213,948,102.6 +1.09%
Jan, 2022 $64.63 $54.86 $9.77 228,512,427.6 +0.01%
aerospace_defense RTX
$101.62
price up icon 0.34%
aerospace_defense LMT
$463.88
price up icon 0.03%
aerospace_defense BA
$179.11
price down icon 1.76%
aerospace_defense GD
$285.42
price up icon 0.54%
aerospace_defense TDG
$1,241.94
price down icon 0.03%
Cap:     |  Volume (24h):