The closing price for GE Aerospace (GE) in 2021 was $57.94, on December 31, 2021. It was up 8.8% for the year. The latest price is $212.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $57.96 | $58.24 | $57.59 | $57.94 | 6,092,452 |
December 30 2021 | $58.05 | $58.86 | $57.97 | $58.08 | 5,247,049 |
December 29 2021 | $58.26 | $58.56 | $57.92 | $58.13 | 5,602,577 |
December 28 2021 | $57.91 | $58.92 | $57.80 | $58.45 | 6,503,676 |
December 27 2021 | $57.42 | $58.06 | $57.31 | $58.03 | 5,503,703 |
December 23 2021 | $57.22 | $57.98 | $57.22 | $57.65 | 6,236,589 |
December 22 2021 | $56.99 | $57.47 | $56.52 | $57.08 | 7,485,993 |
December 21 2021 | $55.64 | $57.45 | $55.64 | $57.07 | 12,227,117 |
December 20 2021 | $55.20 | $55.26 | $54.07 | $55.18 | 9,651,745 |
December 17 2021 | $56.65 | $57.03 | $55.21 | $56.04 | 14,550,168 |
December 16 2021 | $56.69 | $57.81 | $56.50 | $56.70 | 11,440,140 |
December 15 2021 | $56.51 | $56.62 | $55.26 | $56.42 | 12,350,388 |
December 14 2021 | $56.83 | $57.64 | $56.20 | $56.44 | 11,654,259 |
December 13 2021 | $58.81 | $59.07 | $56.88 | $57.07 | 11,843,339 |
December 10 2021 | $60.10 | $60.39 | $59.10 | $59.41 | 6,863,859 |
December 09 2021 | $59.91 | $60.17 | $59.44 | $59.95 | 6,527,432 |
December 08 2021 | $59.77 | $60.63 | $59.42 | $60.22 | 7,635,106 |
December 07 2021 | $59.19 | $60.25 | $59.01 | $59.77 | 8,104,115 |
December 06 2021 | $57.51 | $59.37 | $57.13 | $58.83 | 10,721,861 |
December 03 2021 | $58.29 | $58.43 | $56.21 | $56.84 | 12,973,646 |
December 02 2021 | $57.72 | $58.69 | $56.87 | $58.35 | 9,782,400 |
December 01 2021 | $59.16 | $59.37 | $56.95 | $56.99 | 13,895,451 |
November 30 2021 | $59.22 | $59.70 | $57.89 | $58.20 | 18,313,148 |
November 29 2021 | $60.83 | $61.54 | $59.33 | $60.29 | 15,692,352 |
November 26 2021 | $59.23 | $60.11 | $58.52 | $59.95 | 13,815,999 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.
