General Electric Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 22,922.00 | 23,156.00 | 22,922.00 | 22,990.00 | 22,989.47 | 278 |
| 2022-08-23 | 22,852.50 | 23,104.50 | 22,843.50 | 22,853.00 | 22,852.47 | 361 |
| 2022-08-22 | 22,900.00 | 22,900.00 | 22,240.00 | 22,354.00 | 22,353.47 | 1,076 |
| 2022-08-19 | 23,051.00 | 23,520.00 | 23,051.00 | 23,520.00 | 23,519.46 | 79 |
| 2022-08-18 | 22,772.00 | 23,267.00 | 22,772.00 | 23,267.00 | 23,266.46 | 99 |
| 2022-08-17 | 22,611.00 | 23,000.00 | 22,526.50 | 22,989.00 | 22,988.47 | 391 |
| 2022-08-16 | 22,774.50 | 22,888.00 | 22,500.00 | 22,883.50 | 22,882.97 | 290 |
| 2022-08-12 | 22,396.50 | 22,910.00 | 22,396.50 | 22,855.50 | 22,854.97 | 54 |
| 2022-08-11 | 22,500.00 | 22,750.00 | 22,420.00 | 22,605.00 | 22,604.47 | 479 |
| 2022-08-10 | 22,000.00 | 22,340.00 | 21,892.00 | 22,282.00 | 22,281.48 | 178 |
| 2022-08-09 | 21,750.00 | 22,000.00 | 21,650.00 | 21,662.00 | 21,661.50 | 201 |
| 2022-08-08 | 21,475.50 | 21,500.00 | 21,029.00 | 21,500.00 | 21,499.50 | 57 |
| 2022-08-05 | 22,048.00 | 22,048.00 | 21,355.00 | 21,355.00 | 21,354.51 | 364 |
| 2022-08-04 | 21,404.50 | 21,700.00 | 21,000.00 | 21,636.50 | 21,636.00 | 131 |
| 2022-08-03 | 21,530.00 | 21,715.00 | 21,292.50 | 21,660.50 | 21,660.00 | 124 |
| 2022-08-02 | 21,500.00 | 21,870.00 | 21,059.00 | 21,525.00 | 21,524.50 | 801 |
| 2022-08-01 | 21,386.00 | 21,706.50 | 20,439.50 | 21,335.00 | 21,334.51 | 2,168 |
| 2022-07-29 | 22,500.00 | 22,500.00 | 21,028.50 | 21,205.00 | 21,204.51 | 159 |
| 2022-07-28 | 23,860.00 | 24,555.00 | 22,687.00 | 22,841.00 | 22,840.47 | 1,208 |
| 2022-07-27 | 23,502.50 | 23,808.50 | 23,300.00 | 23,793.00 | 23,792.45 | 315 |
| 2022-07-26 | 24,095.50 | 24,408.50 | 23,698.00 | 23,800.00 | 23,799.44 | 420 |
| 2022-07-25 | 22,286.50 | 22,600.00 | 21,940.00 | 22,462.00 | 22,461.47 | 172 |
| 2022-07-22 | 22,723.50 | 22,723.50 | 21,942.50 | 22,180.00 | 22,179.48 | 391 |
| 2022-07-21 | 21,208.00 | 23,261.00 | 21,208.00 | 22,723.50 | 22,722.97 | 256 |
| 2022-07-20 | 20,806.50 | 21,296.00 | 20,806.50 | 21,207.50 | 21,207.01 | 108 |
| 2022-07-19 | 20,245.00 | 20,630.00 | 19,992.00 | 20,581.50 | 20,581.02 | 389 |
| 2022-07-18 | 19,585.00 | 19,585.00 | 19,280.00 | 19,468.00 | 19,467.54 | 231 |
| 2022-07-15 | 18,365.50 | 18,900.00 | 18,365.50 | 18,900.00 | 18,899.56 | 43 |
| 2022-07-14 | 17,900.00 | 18,100.00 | 17,859.00 | 18,100.00 | 18,099.58 | 136 |
| 2022-07-13 | 18,074.00 | 18,115.00 | 17,902.50 | 18,108.50 | 18,108.08 | 184 |
| 2022-07-12 | 18,732.00 | 19,200.00 | 18,379.00 | 18,479.50 | 18,479.07 | 564 |
| 2022-07-11 | 18,800.00 | 18,963.50 | 18,170.00 | 18,500.00 | 18,499.57 | 570 |
| 2022-07-08 | 18,684.50 | 19,245.50 | 18,409.00 | 19,178.00 | 19,177.55 | 83 |
| 2022-07-07 | 17,400.00 | 18,650.00 | 17,244.00 | 18,650.00 | 18,649.57 | 492 |
| 2022-07-06 | 17,172.00 | 17,313.00 | 16,720.00 | 17,312.00 | 17,311.60 | 318 |
| 2022-07-05 | 17,446.00 | 17,446.00 | 16,190.00 | 17,172.00 | 17,171.60 | 193 |
| 2022-07-04 | 16,600.00 | 17,400.00 | 16,188.00 | 17,000.00 | 16,999.61 | 51 |
| 2022-07-01 | 16,170.00 | 16,200.00 | 15,864.50 | 16,034.50 | 16,034.13 | 90 |
| 2022-06-30 | 15,669.00 | 16,130.00 | 15,669.00 | 16,100.00 | 16,099.62 | 185 |
| 2022-06-29 | 16,406.00 | 16,406.00 | 15,840.00 | 16,004.50 | 16,004.13 | 617 |
| 2022-06-28 | 16,699.50 | 16,717.00 | 16,237.50 | 16,521.00 | 16,520.61 | 519 |
| 2022-06-27 | 15,975.00 | 16,365.00 | 15,800.00 | 16,340.00 | 16,339.62 | 142 |
| 2022-06-24 | 15,846.00 | 15,930.00 | 15,787.00 | 15,912.00 | 15,911.63 | 105 |
| 2022-06-23 | 15,221.00 | 15,221.00 | 14,933.50 | 15,155.50 | 15,155.15 | 165 |
| 2022-06-22 | 15,500.00 | 15,602.00 | 15,353.00 | 15,358.50 | 15,358.14 | 34 |
| 2022-06-21 | 16,201.00 | 16,201.00 | 15,907.00 | 15,907.00 | 15,906.63 | 594 |
| 2022-06-16 | 15,800.00 | 15,850.00 | 15,707.00 | 15,707.00 | 15,706.64 | 128 |
| 2022-06-15 | 16,754.50 | 16,754.50 | 16,282.00 | 16,550.50 | 16,550.11 | 314 |
| 2022-06-14 | 16,403.00 | 16,403.00 | 16,230.00 | 16,399.00 | 16,398.61 | 19 |
| 2022-06-13 | 15,914.50 | 16,250.00 | 15,914.50 | 16,250.00 | 16,249.62 | 196 |
| 2022-06-10 | 15,957.00 | 16,199.50 | 15,783.00 | 16,199.50 | 16,199.12 | 93 |
| 2022-06-09 | 16,110.00 | 16,500.00 | 16,051.00 | 16,492.00 | 16,491.61 | 2,493 |
| 2022-06-08 | 16,300.00 | 16,300.00 | 16,150.00 | 16,220.00 | 16,219.62 | 495 |
| 2022-06-07 | 16,170.50 | 16,390.00 | 16,136.00 | 16,376.50 | 16,376.12 | 1,255 |
| 2022-06-06 | 16,306.00 | 16,350.00 | 16,096.00 | 16,292.00 | 16,291.62 | 67 |
| 2022-06-03 | 15,790.00 | 16,120.00 | 15,790.00 | 16,120.00 | 16,119.62 | 124 |
| 2022-06-02 | 16,300.00 | 16,327.00 | 16,266.00 | 16,290.50 | 16,290.12 | 34 |
| 2022-06-01 | 16,512.00 | 16,512.00 | 16,165.00 | 16,200.00 | 16,199.62 | 15 |
| 2022-05-31 | 16,747.00 | 16,771.50 | 16,500.00 | 16,500.00 | 16,499.61 | 1,290 |
| 2022-05-30 | 16,552.00 | 16,800.00 | 16,000.00 | 16,406.00 | 16,405.61 | 71 |
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.