The closing price for GE Aerospace (GE) in 2021 was $57.47, on December 31, 2021. It was up 8.8% for the year. The latest price is $308.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $57.49 | $57.78 | $57.13 | $57.47 | 6,092,452 |
December 30 2021 | $57.59 | $58.39 | $57.51 | $57.61 | 5,247,049 |
December 29 2021 | $57.80 | $58.09 | $57.45 | $57.67 | 5,602,577 |
December 28 2021 | $57.45 | $58.45 | $57.33 | $57.98 | 6,503,676 |
December 27 2021 | $56.96 | $57.59 | $56.85 | $57.56 | 5,503,703 |
December 23 2021 | $56.76 | $57.52 | $56.76 | $57.19 | 6,236,589 |
December 22 2021 | $56.53 | $57.01 | $56.07 | $56.62 | 7,485,993 |
December 21 2021 | $55.19 | $56.99 | $55.19 | $56.61 | 12,227,117 |
December 20 2021 | $54.75 | $54.81 | $53.64 | $54.74 | 9,651,745 |
December 17 2021 | $56.19 | $56.57 | $54.77 | $55.59 | 14,550,168 |
December 16 2021 | $56.24 | $57.34 | $56.04 | $56.24 | 11,440,140 |
December 15 2021 | $56.05 | $56.17 | $54.81 | $55.97 | 12,350,388 |
December 14 2021 | $56.38 | $57.17 | $55.75 | $55.99 | 11,654,259 |
December 13 2021 | $58.33 | $58.60 | $56.42 | $56.61 | 11,843,339 |
December 10 2021 | $59.62 | $59.91 | $58.63 | $58.93 | 6,863,859 |
December 09 2021 | $59.43 | $59.68 | $58.96 | $59.46 | 6,527,432 |
December 08 2021 | $59.29 | $60.14 | $58.95 | $59.74 | 7,635,106 |
December 07 2021 | $58.72 | $59.77 | $58.53 | $59.29 | 8,104,115 |
December 06 2021 | $57.05 | $58.89 | $56.67 | $58.36 | 10,721,861 |
December 03 2021 | $57.82 | $57.96 | $55.76 | $56.39 | 12,973,646 |
December 02 2021 | $57.26 | $58.22 | $56.41 | $57.88 | 9,782,400 |
December 01 2021 | $58.69 | $58.89 | $56.49 | $56.53 | 13,895,451 |
November 30 2021 | $58.74 | $59.22 | $57.42 | $57.74 | 18,313,148 |
November 29 2021 | $60.34 | $61.05 | $58.86 | $59.81 | 15,692,352 |
November 26 2021 | $58.75 | $59.63 | $58.05 | $59.47 | 13,815,999 |
Daily pricing data for GE Aerospace dates back to 1/2/1962, and may be incomplete.