General Electric Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 21,550.00 | 22,230.00 | 21,139.00 | 21,553.50 | 21,553.27 | 1,677 |
| 2024-02-09 | 21,653.50 | 21,988.00 | 21,330.50 | 21,545.00 | 21,544.77 | 625 |
| 2024-02-08 | 21,875.50 | 22,286.00 | 21,696.00 | 21,721.50 | 21,721.27 | 964 |
| 2024-02-07 | 20,600.00 | 22,113.00 | 20,600.00 | 21,938.50 | 21,938.27 | 1,290 |
| 2024-02-06 | 22,400.00 | 22,400.00 | 21,000.00 | 21,483.50 | 21,483.27 | 561 |
| 2024-02-05 | 22,260.00 | 22,406.50 | 21,894.00 | 22,191.50 | 22,191.26 | 801 |
| 2024-02-02 | 22,000.00 | 22,723.00 | 21,750.50 | 22,062.00 | 22,061.77 | 624 |
| 2024-02-01 | 20,750.00 | 21,858.00 | 20,548.50 | 21,737.50 | 21,737.27 | 1,043 |
| 2024-01-31 | 21,250.00 | 21,500.00 | 20,351.00 | 20,689.00 | 20,688.77 | 965 |
| 2024-01-30 | 20,500.00 | 21,330.50 | 20,500.00 | 21,250.00 | 21,249.77 | 1,139 |
| 2024-01-29 | 20,529.00 | 21,090.50 | 19,680.00 | 20,593.50 | 20,593.28 | 860 |
| 2024-01-26 | 21,270.50 | 21,300.00 | 20,268.00 | 20,492.50 | 20,492.28 | 600 |
| 2024-01-25 | 21,043.00 | 21,909.00 | 20,776.00 | 20,776.00 | 20,775.77 | 998 |
| 2024-01-24 | 20,940.00 | 21,049.00 | 20,301.00 | 20,852.00 | 20,851.77 | 3,283 |
| 2024-01-23 | 21,100.00 | 21,340.00 | 20,200.00 | 21,020.00 | 21,019.77 | 1,317 |
| 2024-01-22 | 21,290.00 | 21,677.50 | 20,904.00 | 21,525.00 | 21,524.77 | 3,421 |
| 2024-01-19 | 20,600.00 | 22,000.00 | 20,541.50 | 21,190.00 | 21,189.77 | 4,130 |
| 2024-01-18 | 19,950.00 | 21,127.00 | 19,413.00 | 20,567.00 | 20,566.78 | 3,073 |
| 2024-01-17 | 19,500.00 | 20,705.50 | 19,000.00 | 20,131.50 | 20,131.29 | 1,372 |
| 2024-01-16 | 19,990.00 | 19,990.00 | 18,700.00 | 19,412.00 | 19,411.79 | 3,246 |
| 2024-01-15 | 20,000.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,799.79 | 614 |
| 2024-01-12 | 20,045.00 | 20,405.50 | 18,605.00 | 19,845.50 | 19,845.29 | 809 |
| 2024-01-11 | 19,315.00 | 20,100.00 | 18,500.00 | 20,027.50 | 20,027.29 | 1,503 |
| 2024-01-10 | 19,971.00 | 20,099.00 | 19,075.50 | 19,313.00 | 19,312.79 | 1,132 |
| 2024-01-09 | 19,800.00 | 19,899.50 | 18,500.00 | 19,203.00 | 19,202.79 | 960 |
| 2024-01-08 | 17,990.00 | 19,107.50 | 17,666.00 | 19,105.50 | 19,105.29 | 2,015 |
| 2024-01-05 | 17,093.00 | 18,070.50 | 16,783.50 | 17,921.00 | 17,920.81 | 1,645 |
| 2024-01-04 | 16,203.00 | 17,100.00 | 15,800.00 | 17,091.50 | 17,091.32 | 1,257 |
| 2024-01-03 | 15,600.00 | 16,243.50 | 15,000.00 | 16,231.00 | 16,230.82 | 1,273 |
| 2024-01-02 | 15,500.00 | 15,756.00 | 15,000.00 | 15,450.00 | 15,449.83 | 857 |
| 2023-12-29 | 15,800.00 | 15,800.00 | 15,050.00 | 15,560.50 | 15,560.33 | 2,581 |
| 2023-12-28 | 14,399.50 | 15,299.00 | 13,374.00 | 15,216.50 | 15,216.34 | 2,530 |
| 2023-12-27 | 15,000.00 | 15,500.00 | 13,733.00 | 13,733.50 | 13,733.35 | 2,018 |
| 2023-12-26 | 15,486.00 | 15,490.00 | 14,234.50 | 14,600.00 | 14,599.83 | 949 |
| 2023-12-22 | 15,200.00 | 15,349.50 | 14,680.00 | 14,855.00 | 14,854.83 | 1,570 |
| 2023-12-21 | 15,000.00 | 15,100.00 | 14,435.00 | 15,036.00 | 15,035.83 | 1,223 |
| 2023-12-20 | 15,000.00 | 15,152.00 | 14,561.50 | 14,576.00 | 14,575.83 | 612 |
| 2023-12-19 | 14,900.00 | 15,600.00 | 14,360.00 | 14,943.00 | 14,942.83 | 1,190 |
| 2023-12-18 | 15,500.00 | 15,800.00 | 14,391.50 | 14,587.50 | 14,587.33 | 2,583 |
| 2023-12-15 | 15,549.00 | 15,549.00 | 14,730.00 | 15,195.00 | 15,194.83 | 1,072 |
| 2023-12-14 | 15,421.00 | 15,590.00 | 14,726.00 | 15,232.00 | 15,231.83 | 1,317 |
| 2023-12-13 | 16,315.00 | 17,000.00 | 14,482.50 | 15,420.50 | 15,420.32 | 1,373 |
| 2023-12-12 | 15,200.00 | 16,000.50 | 14,953.50 | 15,930.00 | 15,929.82 | 1,695 |
| 2023-12-11 | 15,000.00 | 15,727.50 | 14,500.00 | 15,110.50 | 15,110.33 | 1,079 |
| 2023-12-07 | 14,605.00 | 15,000.00 | 13,680.00 | 14,901.50 | 14,901.33 | 1,976 |
| 2023-12-06 | 14,510.00 | 14,510.00 | 13,600.00 | 14,100.00 | 14,099.84 | 1,283 |
| 2023-12-05 | 13,660.00 | 13,869.50 | 13,100.00 | 13,849.00 | 13,848.84 | 717 |
| 2023-12-04 | 13,910.00 | 14,448.00 | 12,865.00 | 13,067.50 | 13,067.35 | 2,431 |
| 2023-12-01 | 12,696.00 | 13,979.50 | 12,139.50 | 13,902.00 | 13,901.84 | 1,470 |
| 2023-11-30 | 12,200.00 | 12,780.00 | 11,814.50 | 12,744.00 | 12,743.85 | 884 |
| 2023-11-29 | 12,570.00 | 12,800.00 | 11,897.00 | 12,170.00 | 12,169.86 | 1,660 |
| 2023-11-28 | 13,000.00 | 13,100.00 | 11,881.00 | 12,499.50 | 12,499.36 | 736 |
| 2023-11-27 | 13,699.00 | 14,550.00 | 12,342.50 | 12,914.00 | 12,913.85 | 1,498 |
| 2023-11-24 | 14,500.00 | 14,650.00 | 13,650.00 | 13,698.50 | 13,698.34 | 1,631 |
| 2023-11-23 | 13,469.00 | 14,650.00 | 13,468.00 | 14,000.00 | 13,999.84 | 547 |
| 2023-11-22 | 13,544.00 | 14,500.00 | 12,503.00 | 13,515.50 | 13,515.35 | 2,457 |
| 2023-11-21 | 13,900.00 | 14,500.00 | 11,900.00 | 13,009.50 | 13,009.35 | 611 |
| 2023-11-17 | 13,590.00 | 13,900.00 | 12,406.50 | 13,566.50 | 13,566.34 | 7,549 |
| 2023-11-16 | 12,429.50 | 13,265.50 | 12,015.00 | 12,968.50 | 12,968.35 | 1,119 |
| 2023-11-15 | 13,177.50 | 13,177.50 | 12,350.50 | 12,429.50 | 12,429.36 | 659 |
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.