General Electric Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 3,540.00 | 3,620.50 | 3,540.00 | 3,606.50 | 3,606.43 | 331 |
| 2022-11-18 | 3,737.00 | 3,737.00 | 3,544.00 | 3,544.00 | 3,543.93 | 78 |
| 2022-11-17 | 3,471.50 | 3,579.50 | 3,433.50 | 3,576.00 | 3,575.93 | 790 |
| 2022-11-16 | 27,000.00 | 27,913.00 | 27,000.00 | 27,535.00 | 27,534.47 | 577 |
| 2022-11-15 | 27,000.00 | 27,700.00 | 26,878.50 | 27,674.50 | 27,673.97 | 1,588 |
| 2022-11-14 | 26,750.00 | 26,877.00 | 26,624.00 | 26,846.00 | 26,845.49 | 1,309 |
| 2022-11-11 | 26,500.00 | 26,850.00 | 26,424.50 | 26,755.00 | 26,754.49 | 43 |
| 2022-11-10 | 25,600.00 | 26,340.00 | 25,600.00 | 26,340.00 | 26,339.49 | 355 |
| 2022-11-09 | 25,300.00 | 25,717.00 | 25,300.00 | 25,450.00 | 25,449.51 | 491 |
| 2022-11-08 | 25,303.00 | 25,694.00 | 25,180.00 | 25,300.00 | 25,299.52 | 259 |
| 2022-11-07 | 24,629.00 | 25,222.00 | 24,599.00 | 25,222.00 | 25,221.52 | 1,022 |
| 2022-11-04 | 24,600.00 | 24,721.50 | 24,350.00 | 24,594.50 | 24,594.02 | 856 |
| 2022-11-03 | 23,650.00 | 24,015.00 | 23,650.00 | 23,890.50 | 23,890.04 | 941 |
| 2022-11-02 | 23,583.50 | 23,974.50 | 23,583.50 | 23,620.00 | 23,619.55 | 1,465 |
| 2022-11-01 | 24,001.50 | 24,431.00 | 23,643.50 | 23,650.00 | 23,649.55 | 820 |
| 2022-10-31 | 23,959.50 | 24,183.50 | 23,875.00 | 23,993.00 | 23,992.53 | 106 |
| 2022-10-28 | 23,647.00 | 24,000.00 | 23,647.00 | 23,929.00 | 23,928.54 | 2,316 |
| 2022-10-27 | 23,582.00 | 23,700.00 | 23,431.00 | 23,480.00 | 23,479.55 | 3,079 |
| 2022-10-26 | 23,060.00 | 23,399.50 | 23,000.00 | 23,128.50 | 23,128.05 | 342 |
| 2022-10-25 | 21,962.00 | 22,350.00 | 21,800.00 | 22,350.00 | 22,349.56 | 1,039 |
| 2022-10-24 | 22,358.00 | 22,522.00 | 22,171.00 | 22,386.00 | 22,385.56 | 5,325 |
| 2022-10-21 | 21,508.00 | 22,113.50 | 21,478.50 | 22,100.50 | 22,100.08 | 294 |
| 2022-10-20 | 21,510.00 | 21,696.50 | 21,200.00 | 21,322.00 | 21,321.59 | 1,122 |
| 2022-10-19 | 21,510.00 | 21,510.00 | 21,178.00 | 21,323.00 | 21,322.59 | 239 |
| 2022-10-18 | 21,582.00 | 21,798.00 | 21,267.00 | 21,312.50 | 21,312.09 | 1,002 |
| 2022-10-17 | 21,660.00 | 21,660.00 | 21,085.00 | 21,085.00 | 21,084.59 | 34 |
| 2022-10-14 | 21,400.00 | 21,469.00 | 20,983.50 | 21,124.50 | 21,124.09 | 116 |
| 2022-10-13 | 20,214.00 | 21,433.50 | 20,130.00 | 21,433.50 | 21,433.09 | 451 |
| 2022-10-12 | 19,772.50 | 20,150.50 | 19,772.50 | 20,081.00 | 20,080.61 | 202 |
| 2022-10-11 | 19,445.00 | 20,016.50 | 19,445.00 | 19,447.50 | 19,447.13 | 164 |
| 2022-10-06 | 20,719.50 | 20,775.50 | 20,371.50 | 20,400.00 | 20,399.61 | 83 |
| 2022-10-05 | 20,700.00 | 21,190.50 | 20,700.00 | 21,085.00 | 21,084.59 | 62 |
| 2022-10-04 | 20,500.00 | 20,901.50 | 20,474.00 | 20,800.00 | 20,799.60 | 57 |
| 2022-10-03 | 19,436.50 | 19,889.50 | 19,436.50 | 19,740.00 | 19,739.62 | 144 |
| 2022-09-30 | 19,150.00 | 19,420.00 | 19,150.00 | 19,276.00 | 19,275.63 | 58 |
| 2022-09-29 | 19,350.00 | 19,375.00 | 18,884.00 | 18,965.00 | 18,964.63 | 3,474 |
| 2022-09-28 | 19,800.00 | 19,882.50 | 19,587.50 | 19,882.50 | 19,882.12 | 2,321 |
| 2022-09-27 | 19,928.50 | 19,928.50 | 19,510.00 | 19,510.00 | 19,509.62 | 604 |
| 2022-09-26 | 20,741.00 | 20,741.00 | 19,950.00 | 19,981.50 | 19,981.11 | 715 |
| 2022-09-23 | 20,360.00 | 20,379.50 | 20,043.50 | 20,045.00 | 20,044.53 | 848 |
| 2022-09-22 | 20,029.00 | 20,490.50 | 20,010.00 | 20,490.50 | 20,490.02 | 944 |
| 2022-09-21 | 20,158.50 | 20,447.50 | 20,158.50 | 20,228.00 | 20,227.53 | 1,077 |
| 2022-09-20 | 20,333.00 | 20,333.00 | 19,957.00 | 20,161.00 | 20,160.53 | 263 |
| 2022-09-19 | 20,200.00 | 20,353.50 | 20,012.50 | 20,333.00 | 20,332.53 | 217 |
| 2022-09-16 | 19,603.00 | 19,990.00 | 19,603.00 | 19,990.00 | 19,989.53 | 101 |
| 2022-09-15 | 20,132.50 | 20,585.00 | 19,925.50 | 20,440.00 | 20,439.53 | 915 |
| 2022-09-14 | 19,742.50 | 19,802.00 | 19,739.50 | 19,802.00 | 19,801.54 | 857 |
| 2022-09-13 | 20,200.00 | 20,272.00 | 19,960.00 | 19,960.00 | 19,959.53 | 95 |
| 2022-09-12 | 21,207.50 | 21,400.00 | 21,051.00 | 21,051.00 | 21,050.51 | 66 |
| 2022-09-09 | 21,128.00 | 21,128.00 | 20,940.00 | 20,940.00 | 20,939.51 | 85 |
| 2022-09-08 | 20,745.00 | 20,903.00 | 20,691.00 | 20,837.50 | 20,837.01 | 85 |
| 2022-09-07 | 20,147.00 | 20,815.00 | 20,147.00 | 20,795.50 | 20,795.01 | 192 |
| 2022-09-06 | 20,500.50 | 20,560.50 | 20,250.00 | 20,560.50 | 20,560.02 | 119 |
| 2022-09-05 | 21,078.00 | 21,078.00 | 19,700.00 | 20,300.00 | 20,299.53 | 7 |
| 2022-09-01 | 21,308.00 | 21,322.00 | 21,196.00 | 21,250.00 | 21,249.51 | 74 |
| 2022-08-31 | 22,401.50 | 22,401.50 | 21,763.50 | 21,815.50 | 21,814.99 | 42 |
| 2022-08-30 | 22,185.00 | 22,185.50 | 22,007.00 | 22,180.50 | 22,179.98 | 57 |
| 2022-08-29 | 22,070.00 | 22,499.00 | 22,070.00 | 22,389.50 | 22,388.97 | 170 |
| 2022-08-26 | 22,400.00 | 22,400.00 | 22,054.50 | 22,062.00 | 22,061.49 | 81 |
| 2022-08-25 | 23,013.00 | 23,800.00 | 23,013.00 | 23,241.50 | 23,240.96 | 69 |
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.