General Electric Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 16,568.50 | 16,700.00 | 16,552.00 | 16,700.00 | 16,699.61 | 204 |
| 2022-05-26 | 16,245.00 | 16,557.00 | 16,245.00 | 16,557.00 | 16,556.61 | 310 |
| 2022-05-24 | 15,571.00 | 15,850.00 | 15,433.00 | 15,850.00 | 15,849.63 | 170 |
| 2022-05-23 | 15,894.50 | 15,975.00 | 15,864.50 | 15,889.50 | 15,889.13 | 225 |
| 2022-05-20 | 15,800.00 | 15,800.00 | 15,473.50 | 15,787.00 | 15,786.63 | 135 |
| 2022-05-19 | 15,927.50 | 16,083.00 | 15,927.50 | 16,083.00 | 16,082.62 | 77 |
| 2022-05-17 | 16,238.00 | 16,331.50 | 16,052.00 | 16,137.00 | 16,136.62 | 645 |
| 2022-05-16 | 15,800.00 | 16,036.00 | 15,754.00 | 15,911.50 | 15,911.13 | 1,581 |
| 2022-05-13 | 15,636.50 | 16,052.00 | 15,471.00 | 16,009.00 | 16,008.63 | 213 |
| 2022-05-12 | 15,250.00 | 15,370.00 | 14,848.00 | 15,367.50 | 15,367.14 | 139 |
| 2022-05-11 | 15,271.00 | 15,441.00 | 15,015.50 | 15,100.00 | 15,099.65 | 79 |
| 2022-05-10 | 15,483.50 | 15,483.50 | 14,770.50 | 15,270.50 | 15,270.15 | 216 |
| 2022-05-09 | 15,541.00 | 15,587.00 | 15,250.00 | 15,406.50 | 15,406.14 | 255 |
| 2022-05-06 | 15,875.00 | 16,339.00 | 15,875.00 | 16,339.00 | 16,338.62 | 209 |
| 2022-05-05 | 16,800.00 | 16,800.00 | 15,999.50 | 16,150.50 | 16,150.12 | 120 |
| 2022-05-04 | 16,272.00 | 16,520.00 | 16,100.00 | 16,450.00 | 16,449.61 | 750 |
| 2022-05-03 | 16,246.00 | 16,279.50 | 15,985.00 | 16,272.00 | 16,271.62 | 1,180 |
| 2022-05-02 | 15,700.00 | 15,800.00 | 15,450.00 | 15,800.00 | 15,799.63 | 339 |
| 2022-04-29 | 16,012.00 | 16,012.00 | 15,401.50 | 15,468.00 | 15,467.64 | 57 |
| 2022-04-28 | 16,290.00 | 16,290.00 | 15,950.00 | 16,009.50 | 16,009.13 | 292 |
| 2022-04-27 | 17,326.00 | 17,350.00 | 16,400.00 | 16,449.50 | 16,449.11 | 87 |
| 2022-04-26 | 17,800.00 | 17,800.00 | 16,500.00 | 17,326.00 | 17,325.60 | 310 |
| 2022-04-25 | 18,300.00 | 18,780.00 | 18,240.00 | 18,772.50 | 18,772.07 | 89 |
| 2022-04-22 | 18,850.00 | 18,880.00 | 18,575.50 | 18,603.50 | 18,603.07 | 96 |
| 2022-04-21 | 18,092.50 | 18,729.50 | 18,092.50 | 18,729.50 | 18,729.07 | 237 |
| 2022-04-20 | 17,605.00 | 17,900.00 | 17,605.00 | 17,900.00 | 17,899.58 | 130 |
| 2022-04-19 | 17,470.00 | 17,603.50 | 17,339.50 | 17,603.50 | 17,603.09 | 32 |
| 2022-04-18 | 17,248.00 | 17,269.00 | 17,012.00 | 17,012.00 | 17,011.61 | 59 |
| 2022-04-13 | 17,300.00 | 17,430.00 | 17,230.50 | 17,248.00 | 17,247.60 | 122 |
| 2022-04-12 | 17,321.50 | 17,377.00 | 17,144.00 | 17,180.00 | 17,179.60 | 238 |
| 2022-04-11 | 17,150.00 | 17,459.00 | 17,092.00 | 17,180.00 | 17,179.60 | 662 |
| 2022-04-08 | 17,100.00 | 17,234.00 | 17,000.00 | 17,019.50 | 17,019.11 | 113 |
| 2022-04-07 | 16,700.00 | 17,202.50 | 16,591.00 | 17,198.00 | 17,197.60 | 2,644 |
| 2022-04-06 | 16,647.00 | 17,000.00 | 16,647.00 | 17,000.00 | 16,999.61 | 79 |
| 2022-04-05 | 17,453.00 | 17,453.00 | 17,031.00 | 17,031.00 | 17,030.61 | 1,151 |
| 2022-04-04 | 17,225.00 | 17,510.00 | 17,225.00 | 17,453.00 | 17,452.59 | 96 |
| 2022-04-01 | 17,696.00 | 17,696.00 | 17,396.50 | 17,450.00 | 17,449.59 | 132 |
| 2022-03-31 | 18,095.00 | 18,095.00 | 17,519.00 | 17,580.00 | 17,579.59 | 152 |
| 2022-03-30 | 18,330.00 | 18,330.00 | 18,190.50 | 18,238.50 | 18,238.08 | 157 |
| 2022-03-29 | 18,458.50 | 18,525.00 | 18,112.50 | 18,112.50 | 18,112.08 | 124 |
| 2022-03-28 | 18,316.00 | 18,440.00 | 17,989.50 | 18,060.00 | 18,059.58 | 81 |
| 2022-03-25 | 19,087.00 | 19,087.00 | 18,650.50 | 18,745.50 | 18,745.07 | 1,391 |
| 2022-03-23 | 18,867.00 | 18,932.00 | 18,736.50 | 18,830.00 | 18,829.57 | 124 |
| 2022-03-22 | 19,000.00 | 19,007.50 | 18,869.00 | 18,970.00 | 18,969.56 | 1,619 |
| 2022-03-21 | 18,561.00 | 18,800.00 | 18,561.00 | 18,710.00 | 18,709.57 | 252 |
| 2022-03-18 | 18,660.00 | 18,714.00 | 18,530.00 | 18,614.00 | 18,613.57 | 694 |
| 2022-03-17 | 18,542.00 | 18,699.00 | 18,376.00 | 18,699.00 | 18,698.57 | 190 |
| 2022-03-16 | 17,976.50 | 18,398.00 | 17,970.00 | 18,377.00 | 18,376.57 | 212 |
| 2022-03-15 | 17,310.00 | 17,578.50 | 17,277.00 | 17,578.50 | 17,578.09 | 88 |
| 2022-03-14 | 17,753.00 | 17,873.00 | 17,325.00 | 17,325.00 | 17,324.60 | 185 |
| 2022-03-11 | 17,800.00 | 17,845.50 | 17,390.50 | 17,479.50 | 17,479.09 | 949 |
| 2022-03-10 | 17,217.00 | 17,520.00 | 17,190.00 | 17,400.00 | 17,399.59 | 400 |
| 2022-03-09 | 17,801.00 | 18,300.00 | 17,665.00 | 17,665.00 | 17,664.59 | 638 |
| 2022-03-08 | 17,352.50 | 17,950.00 | 17,117.00 | 17,700.50 | 17,700.09 | 585 |
| 2022-03-07 | 17,650.50 | 17,785.50 | 17,149.00 | 17,149.00 | 17,148.60 | 138 |
| 2022-03-04 | 18,316.50 | 18,316.50 | 17,578.50 | 17,750.00 | 17,749.59 | 362 |
| 2022-03-03 | 19,263.50 | 19,263.50 | 18,582.00 | 18,754.00 | 18,753.57 | 275 |
| 2022-03-02 | 18,674.50 | 19,096.00 | 18,674.50 | 18,997.00 | 18,996.56 | 997 |
| 2022-02-25 | 18,800.00 | 19,423.50 | 18,800.00 | 19,385.50 | 19,385.05 | 281 |
| 2022-02-24 | 18,340.00 | 18,537.50 | 17,975.50 | 18,459.50 | 18,459.07 | 947 |
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.