GE Aerospace
GENYSEIndustrials● Active
$328.00
+$0.35(+0.11%)
Market Cap$342.7B
P/E Ratio—
52W High$348.48
52W Low$232.24
GE Aerospace（GE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ge · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$348.48
Feb 25, 2026
-5.9% from here
5-Year Low5Y
$37.30
Jul 5, 2022
+779.4% from low
IPO Priceadj.
$3.73
Jan 2, 1962
+8.7K% since IPO
1 Year Ago
$251.41
Jun 9, 2025
+30.5% in 1Y
5 Years Ago
$69.20
Jun 8, 2021
+374.0% in 5Y
10 Years Ago
$145.05
Jun 8, 2016
+126.1% in 10Y
Historical Price Data · GE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $326.90 | $332.49 | $322.53 | $328.00 | $328.00 | 4.0M | +0.34% |
| Jun 4, 2026 | $316.67 | $329.46 | $316.25 | $327.65 | $327.65 | 4.2M | +3.47% |
| Jun 3, 2026 | $313.44 | $319.55 | $311.00 | $314.64 | $314.64 | 4.1M | +0.38% |
| Jun 2, 2026 | $323.00 | $325.03 | $316.66 | $317.72 | $317.72 | 4.8M | -1.63% |
| Jun 1, 2026 | $321.48 | $326.40 | $314.92 | $324.60 | $324.60 | 4.6M | +0.97% |
| May 29, 2026 | $319.33 | $325.92 | $316.58 | $323.76 | $323.76 | 9.3M | +1.39% |
| May 28, 2026 | $316.77 | $322.32 | $314.29 | $320.82 | $320.82 | 5.0M | +1.28% |
| May 27, 2026 | $314.30 | $320.48 | $311.95 | $317.21 | $317.21 | 4.8M | +0.93% |
| May 26, 2026 | $306.35 | $314.98 | $306.35 | $314.49 | $314.49 | 5.1M | +2.66% |
| May 22, 2026 | $303.25 | $306.30 | $300.25 | $302.84 | $302.84 | 3.5M | -0.14% |
| May 21, 2026 | $298.50 | $302.88 | $294.75 | $301.76 | $301.76 | 4.9M | +1.09% |
| May 20, 2026 | $289.00 | $300.45 | $286.18 | $300.17 | $300.17 | 6.1M | +3.87% |
| May 19, 2026 | $284.79 | $287.42 | $282.62 | $285.28 | $285.28 | 5.2M | +0.17% |
| May 18, 2026 | $283.39 | $287.24 | $282.04 | $285.99 | $285.99 | 4.7M | +0.92% |
| May 15, 2026 | $287.49 | $288.31 | $281.31 | $281.53 | $281.53 | 5.0M | -2.07% |
| May 14, 2026 | $295.03 | $297.85 | $289.08 | $291.54 | $291.54 | 4.7M | -1.18% |
| May 13, 2026 | $295.97 | $298.40 | $291.31 | $294.71 | $294.71 | 4.2M | -0.43% |
| May 12, 2026 | $299.72 | $300.91 | $293.30 | $297.45 | $297.45 | 4.4M | -0.76% |
| May 11, 2026 | $296.03 | $303.07 | $292.85 | $300.77 | $300.77 | 4.6M | +1.60% |
| May 8, 2026 | $304.45 | $305.41 | $296.83 | $297.15 | $297.15 | 4.0M | -2.40% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GE
Jan 1 → Dec 31 · 6 years2026+5.9%$309.75 → $328.00
+5.9%
2025+83.4%$167.92 → $308.03
+83.4%
2024+64.7%$101.29 → $166.79
+64.7%
2023+94.6%$52.31 → $101.79
+94.6%
2022-12.0%$59.26 → $52.15
-12.0%
2021-14.3%$68.56 → $58.79
-14.3%
Best Year2023 · +94.6%
Worst Year2021 · -14.3%
Positive Years4 / 6
Avg Annual Return+37.1%
6Y Total Return+378.4%
6Y CAGR~+29.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4B
Canadian Pacific Kansas City Ltd.
CP.TO
$125.39+0.00%
Mkt Cap $111.3BWhat If You Invested in GE?
If you invested $1,000 in GE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,261
Total Return+126.1%
CAGR~+8.5% / yr
Profit+$1,261
Based on Jun 8, 2016 · $145.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GE Aerospace（GE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $328.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GE 历史股价FMP 日线复权 OHLCV