General Electric Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 21,690.50 | 22,421.50 | 21,690.50 | 22,329.00 | 22,328.79 | 6,125 |
| 2024-05-14 | 21,481.50 | 21,786.00 | 21,460.50 | 21,711.50 | 21,711.30 | 728 |
| 2024-05-13 | 21,640.50 | 21,785.50 | 21,385.50 | 21,481.50 | 21,481.30 | 4,054 |
| 2024-05-10 | 22,200.00 | 22,556.00 | 21,979.00 | 22,046.50 | 22,046.30 | 3,804 |
| 2024-05-09 | 22,881.50 | 22,881.50 | 22,580.00 | 22,779.00 | 22,778.79 | 1,031 |
| 2024-05-08 | 23,200.00 | 23,232.00 | 22,752.00 | 22,800.50 | 22,800.29 | 1,257 |
| 2024-05-07 | 24,200.00 | 24,200.00 | 23,100.50 | 23,216.50 | 23,216.29 | 984 |
| 2024-05-06 | 23,311.50 | 23,412.50 | 22,960.00 | 23,343.50 | 23,343.29 | 1,291 |
| 2024-05-03 | 22,770.00 | 23,200.00 | 22,770.00 | 23,029.50 | 23,029.29 | 1,185 |
| 2024-05-02 | 22,146.00 | 22,807.00 | 21,849.50 | 22,801.00 | 22,800.79 | 2,566 |
| 2024-04-30 | 22,550.00 | 22,820.50 | 22,066.50 | 22,135.50 | 22,135.29 | 1,044 |
| 2024-04-29 | 22,200.00 | 22,697.00 | 22,200.00 | 22,413.50 | 22,413.29 | 1,049 |
| 2024-04-26 | 22,000.00 | 22,165.50 | 21,790.00 | 22,067.00 | 22,066.80 | 279 |
| 2024-04-25 | 21,100.00 | 21,847.00 | 20,967.50 | 21,799.00 | 21,798.80 | 1,148 |
| 2024-04-24 | 21,400.00 | 21,400.00 | 20,589.00 | 21,069.00 | 21,068.81 | 845 |
| 2024-04-23 | 20,921.00 | 21,591.00 | 20,723.50 | 21,467.50 | 21,467.30 | 4,299 |
| 2024-04-22 | 19,804.00 | 20,109.50 | 19,804.00 | 19,933.00 | 19,932.82 | 1,843 |
| 2024-04-19 | 20,436.00 | 20,436.00 | 19,536.00 | 19,806.50 | 19,806.32 | 2,082 |
| 2024-04-18 | 20,691.00 | 20,979.50 | 20,390.00 | 20,437.00 | 20,436.82 | 940 |
| 2024-04-17 | 21,323.50 | 21,323.50 | 20,395.00 | 20,675.50 | 20,675.31 | 1,847 |
| 2024-04-16 | 20,553.00 | 21,189.50 | 20,553.00 | 21,070.00 | 21,069.81 | 989 |
| 2024-04-15 | 20,473.00 | 20,905.50 | 20,389.50 | 20,553.00 | 20,552.81 | 1,066 |
| 2024-04-12 | 20,542.00 | 20,586.50 | 20,044.50 | 20,247.50 | 20,247.32 | 842 |
| 2024-04-11 | 20,478.50 | 20,787.50 | 20,322.00 | 20,650.00 | 20,649.78 | 218 |
| 2024-04-10 | 20,105.00 | 20,588.00 | 20,079.50 | 20,456.00 | 20,455.78 | 3,039 |
| 2024-04-09 | 19,811.00 | 20,114.50 | 19,557.00 | 20,048.00 | 20,047.79 | 4,708 |
| 2024-04-08 | 20,412.00 | 20,412.00 | 19,850.00 | 20,247.50 | 20,247.28 | 2,825 |
| 2024-04-05 | 19,470.50 | 20,500.00 | 19,470.50 | 20,497.50 | 20,497.28 | 4,152 |
| 2024-04-04 | 19,901.00 | 20,430.00 | 19,400.00 | 19,461.50 | 19,461.29 | 1,966 |
| 2024-04-03 | 19,500.00 | 19,842.00 | 19,209.50 | 19,539.50 | 19,539.29 | 12,745 |
| 2024-03-27 | 24,050.50 | 24,609.50 | 24,050.50 | 24,365.00 | 24,364.74 | 4,575 |
| 2024-03-26 | 23,108.00 | 24,086.50 | 23,000.00 | 23,946.00 | 23,945.74 | 2,547 |
| 2024-03-25 | 24,500.00 | 24,500.00 | 23,484.00 | 23,564.50 | 23,564.25 | 990 |
| 2024-03-22 | 25,000.00 | 25,000.00 | 23,986.50 | 24,095.50 | 24,095.24 | 653 |
| 2024-03-21 | 24,458.50 | 24,458.50 | 24,077.00 | 24,308.50 | 24,308.24 | 1,633 |
| 2024-03-20 | 23,659.50 | 23,952.50 | 23,554.50 | 23,911.00 | 23,910.74 | 656 |
| 2024-03-19 | 22,879.00 | 23,558.00 | 22,852.00 | 23,510.50 | 23,510.25 | 2,168 |
| 2024-03-18 | 22,616.50 | 22,964.00 | 22,616.50 | 22,963.00 | 22,962.75 | 2,155 |
| 2024-03-15 | 22,080.00 | 22,736.50 | 22,080.00 | 22,617.50 | 22,617.25 | 938 |
| 2024-03-14 | 22,502.50 | 22,514.50 | 21,969.50 | 22,138.00 | 22,137.76 | 1,773 |
| 2024-03-13 | 22,600.00 | 23,076.00 | 22,280.50 | 22,406.00 | 22,405.75 | 2,847 |
| 2024-03-12 | 21,251.50 | 22,997.00 | 21,200.00 | 22,390.50 | 22,390.25 | 2,270 |
| 2024-03-11 | 21,478.50 | 21,556.50 | 21,108.00 | 21,207.50 | 21,207.27 | 713 |
| 2024-03-08 | 21,600.00 | 22,748.00 | 21,600.00 | 21,916.50 | 21,916.27 | 1,388 |
| 2024-03-07 | 20,312.00 | 21,219.00 | 20,312.00 | 21,187.00 | 21,186.77 | 1,551 |
| 2024-03-06 | 20,555.00 | 20,900.00 | 20,101.00 | 20,312.50 | 20,312.28 | 6,252 |
| 2024-03-05 | 21,202.50 | 21,600.00 | 20,568.50 | 20,568.50 | 20,568.28 | 414 |
| 2024-03-04 | 22,398.00 | 22,398.00 | 20,469.50 | 21,370.50 | 21,370.27 | 558 |
| 2024-03-01 | 21,655.00 | 21,881.50 | 21,131.00 | 21,626.50 | 21,626.27 | 3,479 |
| 2024-02-29 | 21,100.00 | 21,140.50 | 20,745.00 | 20,855.00 | 20,854.77 | 1,328 |
| 2024-02-28 | 21,790.00 | 21,790.00 | 20,366.50 | 20,750.00 | 20,749.77 | 12,392 |
| 2024-02-27 | 21,073.00 | 21,257.50 | 20,888.50 | 21,063.50 | 21,063.27 | 5,532 |
| 2024-02-26 | 21,359.50 | 21,799.00 | 20,400.00 | 21,153.00 | 21,152.77 | 4,266 |
| 2024-02-23 | 20,900.00 | 21,488.50 | 20,010.00 | 21,359.50 | 21,359.27 | 742 |
| 2024-02-22 | 19,618.00 | 21,056.50 | 19,618.00 | 20,767.50 | 20,767.27 | 666 |
| 2024-02-21 | 21,846.00 | 21,846.00 | 20,540.50 | 20,649.00 | 20,648.78 | 1,034 |
| 2024-02-20 | 21,380.50 | 21,900.00 | 20,750.00 | 21,009.00 | 21,008.77 | 1,998 |
| 2024-02-19 | 20,600.00 | 21,600.00 | 20,000.00 | 21,000.00 | 20,999.77 | 247 |
| 2024-02-16 | 20,800.00 | 21,210.50 | 20,232.50 | 20,665.00 | 20,664.77 | 2,473 |
| 2024-02-15 | 21,550.00 | 21,923.00 | 20,784.50 | 21,315.00 | 21,314.77 | 796 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-20 | 0.0100 USD |
| 2019-09-13 | 0.0100 USD |
| 2019-06-28 | 0.0020 USD |
| 2019-03-08 | 0.0020 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.