General Electric Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 10,323.50 | 10,526.00 | 10,243.00 | 10,313.50 | 10,313.37 | 2,035 |
| 2023-08-16 | 10,236.00 | 10,302.50 | 10,159.00 | 10,270.00 | 10,269.87 | 2,394 |
| 2023-08-15 | 9,494.00 | 10,156.00 | 9,385.50 | 10,018.50 | 10,018.38 | 2,141 |
| 2023-08-14 | 8,900.00 | 9,742.50 | 8,900.00 | 9,467.50 | 9,467.38 | 1,669 |
| 2023-08-11 | 8,695.00 | 8,695.00 | 8,500.50 | 8,606.00 | 8,605.89 | 5,106 |
| 2023-08-10 | 8,632.00 | 8,633.00 | 8,420.50 | 8,511.50 | 8,511.39 | 4,527 |
| 2023-08-09 | 8,772.00 | 8,850.00 | 8,265.00 | 8,297.00 | 8,296.90 | 7,263 |
| 2023-08-08 | 8,621.00 | 8,754.00 | 8,471.00 | 8,500.50 | 8,500.40 | 3,421 |
| 2023-08-07 | 8,474.00 | 8,606.50 | 8,379.00 | 8,576.50 | 8,576.39 | 3,471 |
| 2023-08-04 | 8,050.00 | 8,404.00 | 8,050.00 | 8,287.00 | 8,286.90 | 2,397 |
| 2023-08-03 | 8,130.00 | 8,153.50 | 7,988.50 | 8,108.50 | 8,108.40 | 1,476 |
| 2023-08-02 | 8,324.00 | 8,324.00 | 7,935.50 | 7,954.50 | 7,954.40 | 905 |
| 2023-08-01 | 7,905.00 | 7,949.50 | 7,835.50 | 7,932.50 | 7,932.40 | 568 |
| 2023-07-31 | 7,864.50 | 7,869.50 | 7,790.00 | 7,855.00 | 7,854.90 | 715 |
| 2023-07-28 | 7,850.00 | 7,886.00 | 7,783.00 | 7,805.00 | 7,804.90 | 1,063 |
| 2023-07-27 | 8,000.00 | 8,044.00 | 7,829.00 | 7,830.00 | 7,829.90 | 2,785 |
| 2023-07-26 | 7,947.50 | 7,947.50 | 7,697.50 | 7,770.00 | 7,769.90 | 6,233 |
| 2023-07-25 | 7,578.00 | 7,971.00 | 7,578.00 | 7,942.00 | 7,941.90 | 1,603 |
| 2023-07-24 | 7,379.00 | 7,396.50 | 7,334.50 | 7,394.50 | 7,394.41 | 480 |
| 2023-07-21 | 7,350.00 | 7,441.00 | 7,309.00 | 7,377.00 | 7,376.91 | 390 |
| 2023-07-20 | 7,132.50 | 7,470.00 | 7,132.50 | 7,384.00 | 7,383.91 | 944 |
| 2023-07-19 | 7,275.00 | 7,275.00 | 7,132.00 | 7,230.50 | 7,230.41 | 670 |
| 2023-07-18 | 7,380.00 | 7,464.50 | 7,286.00 | 7,328.00 | 7,327.91 | 634 |
| 2023-07-17 | 7,420.00 | 7,576.50 | 7,420.00 | 7,440.00 | 7,439.91 | 692 |
| 2023-07-14 | 7,400.00 | 7,470.00 | 7,345.00 | 7,420.50 | 7,420.41 | 2,097 |
| 2023-07-13 | 7,242.50 | 7,334.50 | 7,211.00 | 7,321.50 | 7,321.41 | 757 |
| 2023-07-12 | 7,226.00 | 7,226.00 | 7,148.50 | 7,164.50 | 7,164.41 | 868 |
| 2023-07-11 | 7,135.00 | 7,184.00 | 7,069.50 | 7,160.00 | 7,159.91 | 1,599 |
| 2023-07-10 | 7,100.00 | 7,125.50 | 7,035.00 | 7,090.00 | 7,089.91 | 730 |
| 2023-07-07 | 6,926.00 | 7,010.50 | 6,926.00 | 6,983.00 | 6,982.90 | 3,102 |
| 2023-07-06 | 6,925.00 | 6,955.50 | 6,881.50 | 6,924.50 | 6,924.40 | 7,349 |
| 2023-07-05 | 6,916.00 | 6,930.00 | 6,873.50 | 6,919.00 | 6,918.90 | 10,144 |
| 2023-07-04 | 7,143.00 | 7,200.00 | 6,894.00 | 7,194.00 | 7,193.90 | 292 |
| 2023-07-03 | 6,971.00 | 7,092.00 | 6,850.00 | 7,071.00 | 7,070.90 | 3,306 |
| 2023-06-30 | 6,849.00 | 7,050.00 | 6,849.00 | 7,047.00 | 7,046.90 | 2,522 |
| 2023-06-29 | 6,776.50 | 6,834.00 | 6,766.50 | 6,812.50 | 6,812.41 | 7,153 |
| 2023-06-28 | 6,792.00 | 6,814.50 | 6,722.00 | 6,746.50 | 6,746.41 | 3,260 |
| 2023-06-27 | 6,716.50 | 6,716.50 | 6,658.00 | 6,661.50 | 6,661.41 | 4,382 |
| 2023-06-26 | 6,742.00 | 6,785.00 | 6,605.50 | 6,655.00 | 6,654.91 | 9,635 |
| 2023-06-23 | 6,639.50 | 6,735.00 | 6,639.50 | 6,705.00 | 6,704.91 | 970 |
| 2023-06-22 | 6,638.00 | 6,754.50 | 6,634.50 | 6,689.00 | 6,688.91 | 12,713 |
| 2023-06-21 | 6,557.50 | 6,669.50 | 6,541.50 | 6,659.50 | 6,659.41 | 7,623 |
| 2023-06-16 | 6,783.50 | 6,864.50 | 6,711.50 | 6,750.00 | 6,749.91 | 2,192 |
| 2023-06-15 | 6,581.00 | 6,678.00 | 6,556.50 | 6,659.50 | 6,659.41 | 3,390 |
| 2023-06-14 | 6,676.50 | 6,676.50 | 6,530.00 | 6,548.50 | 6,548.41 | 3,826 |
| 2023-06-13 | 6,600.00 | 6,710.00 | 6,600.00 | 6,662.00 | 6,661.91 | 8,125 |
| 2023-06-12 | 6,610.00 | 6,702.00 | 6,584.50 | 6,636.00 | 6,635.91 | 12,120 |
| 2023-06-09 | 6,638.50 | 6,638.50 | 6,566.50 | 6,620.50 | 6,620.41 | 6,915 |
| 2023-06-08 | 6,528.00 | 6,681.00 | 6,528.00 | 6,615.00 | 6,614.91 | 8,361 |
| 2023-06-07 | 6,665.00 | 6,665.00 | 6,521.50 | 6,524.50 | 6,524.41 | 14,647 |
| 2023-06-06 | 6,455.50 | 6,561.50 | 6,455.50 | 6,499.50 | 6,499.41 | 4,262 |
| 2023-06-05 | 6,522.00 | 6,529.50 | 6,448.50 | 6,464.00 | 6,463.91 | 10,043 |
| 2023-06-02 | 6,526.00 | 6,612.00 | 6,459.50 | 6,551.00 | 6,550.91 | 3,037 |
| 2023-06-01 | 6,368.50 | 6,525.50 | 6,355.50 | 6,490.50 | 6,490.41 | 3,283 |
| 2023-05-31 | 6,171.00 | 6,232.50 | 6,100.00 | 6,215.00 | 6,214.91 | 1,975 |
| 2023-05-30 | 6,315.50 | 6,320.00 | 6,198.50 | 6,240.00 | 6,239.91 | 17,182 |
| 2023-05-29 | 6,300.00 | 6,520.00 | 6,195.00 | 6,490.00 | 6,489.91 | 204 |
| 2023-05-24 | 6,139.00 | 6,250.00 | 6,139.00 | 6,182.00 | 6,181.91 | 5,528 |
| 2023-05-23 | 6,423.50 | 6,423.50 | 6,250.00 | 6,271.00 | 6,270.91 | 803 |
| 2023-05-22 | 6,584.00 | 6,584.00 | 6,400.00 | 6,454.50 | 6,454.41 | 3,798 |
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.