Get the Stockscreener App
245.91
0.72%
1.75
After Hours:
245.25
-0.66
-0.27%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 30, 2025, is $245.91.
- Ge Aerospace all-time high stock price is $246.00, occurred on May 28, 2025.
- The lowest Ge Aerospace stock price recorded was $34.22 on May 13, 2020. Since then, Ge Aerospace's stock price has risen over 618.55% to $245.91 now.
- The 52-week high stock price for GE is $246.00, representing a 0.04% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for GE is $150.20, indicating a -38.92% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ge Aerospace (GE) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $246.9 | $242.3 | $4.56 | 9,139,839.0 | +0.72% |
| May 29, 2025 | $244.9 | $241.5 | $3.45 | 5,240,615.0 | +0.20% |
| May 28, 2025 | $246.0 | $241.6 | $4.40 | 7,207,420.0 | +0.78% |
| May 27, 2025 | $242.3 | $235.1 | $7.18 | 7,154,875.0 | +3.86% |
| May 23, 2025 | $233.7 | $228.0 | $5.69 | 4,227,289.0 | +1.09% |
| May 22, 2025 | $232.4 | $229.4 | $3.03 | 6,902,617.0 | -1.40% |
| May 21, 2025 | $237.3 | $232.7 | $4.64 | 4,627,858.0 | -0.73% |
| May 20, 2025 | $236.1 | $233.8 | $2.27 | 4,303,882.0 | -0.01% |
| May 19, 2025 | $235.9 | $228.9 | $6.95 | 4,726,853.0 | +1.51% |
| May 16, 2025 | $232.3 | $227.6 | $4.73 | 4,631,842.0 | +1.05% |
| May 15, 2025 | $230.1 | $223.4 | $6.64 | 7,202,327.0 | +2.75% |
| May 14, 2025 | $223.3 | $220.4 | $2.90 | 4,711,126.0 | +0.75% |
| May 13, 2025 | $223.6 | $219.3 | $4.25 | 7,026,387.0 | +1.20% |
| May 12, 2025 | $220.0 | $211.2 | $8.83 | 5,463,299.0 | +1.86% |
| May 09, 2025 | $216.1 | $212.7 | $3.40 | 3,774,436.0 | +0.22% |
| May 08, 2025 | $216.8 | $210.5 | $6.29 | 5,787,817.0 | +2.18% |
| May 07, 2025 | $210.6 | $208.2 | $2.41 | 3,871,592.0 | +0.63% |
| May 06, 2025 | $209.8 | $205.9 | $3.91 | 3,056,871.0 | -0.16% |
| May 05, 2025 | $210.5 | $205.6 | $4.87 | 4,175,624.0 | +0.60% |
| May 02, 2025 | $208.7 | $205.6 | $3.16 | 3,823,956.0 | +2.01% |
| May 01, 2025 | $205.2 | $200.9 | $4.38 | 4,681,652.0 | +1.03% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $246.9 | $200.9 | $46.00 | 120,878,016.0 | +22.02% |
| Apr, 2025 | $204.5 | $159.4 | $45.14 | 168,324,766.0 | +0.69% |
| Mar, 2025 | $214.2 | $187.7 | $26.53 | 97,303,708.0 | -3.30% |
| Feb, 2025 | $212.2 | $194.8 | $17.35 | 73,398,333.0 | +1.68% |
| Jan, 2025 | $207.7 | $167.2 | $40.43 | 123,303,443.0 | +22.05% |
Ge Aerospace Stock (GE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $182.9 | $159.6 | $23.30 | 98,457,312.0 | -7.72% |
| Nov, 2024 | $187.5 | $171.4 | $16.02 | 79,127,078.0 | +6.04% |
| Oct, 2024 | $194.8 | $170.4 | $24.37 | 97,962,177.0 | -8.91% |
| Sep, 2024 | $190.9 | $160.6 | $30.29 | 94,803,463.0 | +7.99% |
| Aug, 2024 | $176.0 | $150.2 | $25.77 | 90,633,806.0 | +2.60% |
| Jul, 2024 | $177.2 | $156.1 | $21.15 | 124,766,042.0 | +7.06% |
| 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% |
1.25%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):