The closing price for GE Aerospace (GE) in 2021 was $58.04, on December 31, 2021. It was up 8.8% for the year. The latest price is $171.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $58.06 | $58.35 | $57.69 | $58.04 | 6,092,452 |
December 30 2021 | $58.16 | $58.97 | $58.08 | $58.19 | 5,247,049 |
December 29 2021 | $58.37 | $58.67 | $58.03 | $58.24 | 5,602,577 |
December 28 2021 | $58.02 | $59.03 | $57.90 | $58.55 | 6,503,676 |
December 27 2021 | $57.53 | $58.17 | $57.42 | $58.14 | 5,503,703 |
December 23 2021 | $57.33 | $58.09 | $57.33 | $57.76 | 6,236,589 |
December 22 2021 | $57.09 | $57.58 | $56.63 | $57.18 | 7,485,993 |
December 21 2021 | $55.74 | $57.55 | $55.74 | $57.18 | 12,227,117 |
December 20 2021 | $55.30 | $55.36 | $54.17 | $55.29 | 9,651,745 |
December 17 2021 | $56.75 | $57.13 | $55.32 | $56.14 | 14,550,168 |
December 16 2021 | $56.80 | $57.91 | $56.60 | $56.80 | 11,440,140 |
December 15 2021 | $56.61 | $56.73 | $55.36 | $56.53 | 12,350,388 |
December 14 2021 | $56.94 | $57.74 | $56.31 | $56.55 | 11,654,259 |
December 13 2021 | $58.91 | $59.18 | $56.98 | $57.17 | 11,843,339 |
December 10 2021 | $60.22 | $60.50 | $59.21 | $59.52 | 6,863,859 |
December 09 2021 | $60.02 | $60.28 | $59.55 | $60.06 | 6,527,432 |
December 08 2021 | $59.88 | $60.74 | $59.53 | $60.33 | 7,635,106 |
December 07 2021 | $59.30 | $60.36 | $59.12 | $59.88 | 8,104,115 |
December 06 2021 | $57.61 | $59.48 | $57.24 | $58.94 | 10,721,861 |
December 03 2021 | $58.40 | $58.53 | $56.31 | $56.95 | 12,973,646 |
December 02 2021 | $57.83 | $58.80 | $56.97 | $58.46 | 9,782,400 |
December 01 2021 | $59.27 | $59.48 | $57.05 | $57.09 | 13,895,451 |
November 30 2021 | $59.33 | $59.81 | $57.99 | $58.31 | 18,313,148 |
November 29 2021 | $60.94 | $61.65 | $59.44 | $60.41 | 15,692,352 |
November 26 2021 | $59.34 | $60.22 | $58.63 | $60.06 | 13,815,999 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
