TipRanks
Go Ultimate55% OFF

GE Aerospace (1GE) Historical Prices

IT:1GE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026279.70279.70272.70273.55273.55-2.30%50.17
Oct 29, 2026270.80279.45270.80280.00280.00+2.85%321.09
Oct 28, 2026267.75272.25267.75272.25272.25+2.04%622.17
Oct 27, 2026261.80266.80261.80266.80266.80+3.35%25410.36
Oct 26, 2026257.95257.95257.95258.15258.15+0.76%10.04
Oct 23, 2026253.95254.05253.95256.20256.20-1.25%281.06
Oct 22, 2026262.90262.90262.90259.45259.45-3.82%461.78
Oct 21, 2026265.40273.50265.25269.75269.75+1.39%1385.85
Oct 20, 2026275.65277.05266.05266.05266.05-4.80%1145.19
Oct 19, 2026279.45279.45279.45279.45279.45-1.13%20.09
Oct 16, 2026285.00285.00285.00282.65282.65+2.60%401.84
Oct 15, 2026275.65275.65275.40275.50275.50+2.49%110.49
Oct 14, 2026268.30268.30268.25268.80268.80+0.00%00.00
Oct 13, 2026268.30268.30268.25268.80268.80+0.00%00.00
Oct 12, 2026268.30268.30268.25268.80268.80+0.00%00.00
Oct 09, 2026268.30268.30268.25268.80268.80+0.00%00.00
Oct 08, 2026268.30268.30268.25268.80268.80-1.10%100.41
Oct 07, 2026275.45276.90273.70271.80271.80-0.93%180.75
Oct 06, 2026272.10272.90272.10274.35274.35-0.05%130.50
Oct 05, 2026277.85277.85274.00274.50274.50-0.20%511.82
Oct 02, 2026275.05286.00275.05275.05275.05-0.73%00.00
Oct 01, 2026276.20277.20276.20277.50277.08+0.13%371.33
Sep 30, 2026280.25280.25277.15277.15276.73-0.95%110.39
Sep 29, 2026279.40279.40279.40279.80279.38+0.21%20.07
Sep 28, 2026285.35287.70278.80279.20278.78-1.52%1455.05
Sep 25, 2026282.00282.00282.00283.50283.07+1.54%50.17
Sep 24, 2026279.95281.10279.90279.20278.78-0.94%351.14
Sep 23, 2026278.65278.65278.65281.85281.43+1.60%70.23
Sep 22, 2026277.00277.40277.00277.40276.98-0.20%160.51
Sep 21, 2026274.65277.95274.65277.95277.53+1.76%210.65
Sep 18, 2026271.70272.00271.70273.15272.74-0.73%120.36
Sep 17, 2026275.65275.80275.65275.15274.74+0.24%341.03
Sep 16, 2026267.55274.65267.15274.50274.09+2.91%1203.77
Sep 15, 2026266.75281.80265.80266.75266.35-2.41%00.00
Sep 14, 2026273.35420.00273.10273.35272.94-2.08%00.00
Sep 11, 2026279.15418.00277.80279.15278.73-0.21%00.00
Sep 10, 2026282.30282.30277.85279.75279.33+0.07%290.83
Sep 09, 2026277.85277.85277.85279.55279.13-3.97%40.11
Sep 08, 2026291.10292.80290.25291.10290.66+0.81%00.00
Sep 07, 2026290.25290.25290.00288.75288.32+0.66%90.25
Sep 04, 2026286.85287.85285.60286.85286.42+0.26%00.00
Sep 03, 2026286.10287.05255.00286.10285.67-0.23%00.00
Sep 02, 2026286.80288.25286.45286.75286.32+0.44%330.82
Sep 01, 2026287.70287.70286.30285.50285.07-1.16%160.40
Aug 31, 2026296.00296.00296.00288.85288.42-2.46%100.25
Aug 28, 2026296.15441.00295.05296.15295.71-0.70%00.00
Aug 27, 2026304.40304.40298.55298.25297.80-2.15%110.26
Aug 26, 2026300.65300.65300.65304.80304.34+2.85%170.40
Aug 25, 2026296.95296.95296.95296.35295.90+1.23%60.14
Aug 24, 2026292.75292.75292.75292.75292.31-2.06%00.00