General Electric Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 19,000.00 | 19,173.00 | 18,800.00 | 18,800.00 | 18,799.57 | 599 |
| 2022-02-22 | 18,952.50 | 19,524.50 | 18,934.00 | 18,955.50 | 18,955.06 | 783 |
| 2022-02-21 | 19,400.00 | 19,400.00 | 19,000.00 | 19,000.00 | 18,999.56 | 4 |
| 2022-02-18 | 20,812.00 | 20,812.00 | 18,974.50 | 19,445.50 | 19,445.05 | 632 |
| 2022-02-17 | 21,249.00 | 21,249.00 | 20,746.00 | 20,762.50 | 20,762.02 | 168 |
| 2022-02-16 | 21,463.00 | 21,500.00 | 21,249.00 | 21,249.00 | 21,248.51 | 865 |
| 2022-02-15 | 20,652.50 | 21,526.50 | 20,652.50 | 21,492.00 | 21,491.50 | 1,449 |
| 2022-02-14 | 20,609.00 | 20,823.50 | 20,431.00 | 20,524.50 | 20,524.02 | 1,257 |
| 2022-02-11 | 21,004.50 | 21,537.00 | 20,712.50 | 20,822.00 | 20,821.51 | 1,027 |
| 2022-02-10 | 21,013.00 | 21,500.00 | 21,013.00 | 21,320.00 | 21,319.51 | 1,461 |
| 2022-02-09 | 21,501.00 | 21,565.50 | 21,160.00 | 21,301.50 | 21,301.01 | 565 |
| 2022-02-08 | 21,980.00 | 21,980.00 | 21,300.00 | 21,315.00 | 21,314.51 | 3,186 |
| 2022-02-07 | 21,820.00 | 22,000.00 | 21,658.00 | 21,977.50 | 21,976.99 | 484 |
| 2022-02-04 | 21,660.00 | 22,015.50 | 21,655.50 | 21,886.00 | 21,885.49 | 1,370 |
| 2022-02-03 | 21,400.00 | 21,750.00 | 21,400.00 | 21,662.00 | 21,661.50 | 1,492 |
| 2022-02-02 | 21,888.50 | 21,888.50 | 21,275.00 | 21,480.00 | 21,479.50 | 323 |
| 2022-02-01 | 21,100.00 | 21,737.50 | 21,100.00 | 21,686.50 | 21,686.00 | 110 |
| 2022-01-31 | 20,431.00 | 21,055.00 | 20,431.00 | 21,004.00 | 21,003.51 | 733 |
| 2022-01-28 | 20,500.00 | 20,627.00 | 19,863.00 | 20,451.50 | 20,451.03 | 494 |
| 2022-01-27 | 20,507.50 | 21,200.00 | 20,507.50 | 20,910.00 | 20,909.51 | 1,308 |
| 2022-01-26 | 21,000.00 | 21,100.00 | 20,432.00 | 20,619.50 | 20,619.02 | 434 |
| 2022-01-25 | 20,785.00 | 21,108.50 | 20,073.00 | 21,082.50 | 21,082.01 | 1,660 |
| 2022-01-24 | 21,200.00 | 21,580.00 | 21,013.00 | 21,533.50 | 21,533.00 | 180 |
| 2022-01-21 | 21,664.00 | 21,923.00 | 21,500.00 | 21,553.00 | 21,552.50 | 197 |
| 2022-01-20 | 21,602.50 | 22,300.00 | 21,524.50 | 22,180.00 | 22,179.48 | 1,331 |
| 2022-01-19 | 22,009.00 | 22,009.00 | 21,300.00 | 21,540.00 | 21,539.50 | 800 |
| 2022-01-18 | 21,500.00 | 21,970.50 | 21,500.00 | 21,797.00 | 21,796.49 | 1,670 |
| 2022-01-17 | 20,980.50 | 21,619.50 | 20,900.00 | 21,619.50 | 21,619.00 | 74 |
| 2022-01-14 | 21,502.50 | 21,502.50 | 21,079.50 | 21,421.50 | 21,421.01 | 371 |
| 2022-01-13 | 21,615.00 | 21,640.00 | 21,284.50 | 21,441.00 | 21,440.50 | 71 |
| 2022-01-12 | 21,628.00 | 21,695.00 | 21,223.50 | 21,399.50 | 21,399.01 | 625 |
| 2022-01-11 | 21,300.00 | 21,541.00 | 21,294.50 | 21,510.50 | 21,510.00 | 923 |
| 2022-01-10 | 21,252.00 | 21,396.00 | 21,041.00 | 21,133.50 | 21,133.01 | 458 |
| 2022-01-07 | 21,180.00 | 21,569.00 | 21,082.00 | 21,509.50 | 21,509.00 | 596 |
| 2022-01-06 | 20,669.50 | 21,291.00 | 20,669.50 | 21,180.00 | 21,179.51 | 506 |
| 2022-01-05 | 20,303.00 | 20,900.00 | 20,303.00 | 20,646.50 | 20,646.02 | 838 |
| 2022-01-04 | 20,359.00 | 20,584.00 | 20,150.00 | 20,246.00 | 20,245.53 | 193 |
| 2022-01-03 | 19,513.00 | 19,991.50 | 19,136.00 | 19,791.50 | 19,791.04 | 1,845 |
| 2021-12-30 | 19,100.00 | 19,325.00 | 19,044.00 | 19,315.00 | 19,314.55 | 187 |
| 2021-12-29 | 19,052.50 | 19,280.00 | 18,949.00 | 19,112.50 | 19,112.06 | 344 |
| 2021-12-28 | 18,739.00 | 19,071.00 | 18,739.00 | 18,964.00 | 18,963.56 | 640 |
| 2021-12-27 | 19,010.00 | 19,300.00 | 18,733.00 | 18,739.50 | 18,739.07 | 749 |
| 2021-12-23 | 19,490.00 | 19,862.50 | 19,160.00 | 19,259.00 | 19,258.55 | 656 |
| 2021-12-22 | 19,591.00 | 19,591.00 | 19,322.00 | 19,423.00 | 19,422.55 | 751 |
| 2021-12-21 | 18,672.00 | 19,530.00 | 18,672.00 | 19,418.00 | 19,417.55 | 3,773 |
| 2021-12-20 | 18,450.00 | 18,566.50 | 18,310.00 | 18,546.00 | 18,545.57 | 568 |
| 2021-12-17 | 18,986.50 | 19,017.00 | 18,453.00 | 18,900.00 | 18,899.48 | 305 |
| 2021-12-16 | 18,700.00 | 19,022.00 | 18,694.50 | 18,986.50 | 18,985.98 | 2,930 |
| 2021-12-15 | 18,736.00 | 18,736.00 | 18,011.50 | 18,320.00 | 18,319.50 | 318 |
| 2021-12-14 | 18,894.00 | 19,251.50 | 18,699.00 | 18,720.50 | 18,719.99 | 1,164 |
| 2021-12-13 | 20,428.50 | 20,500.50 | 18,915.00 | 19,043.00 | 19,042.48 | 951 |
| 2021-12-10 | 20,600.00 | 20,600.00 | 20,231.00 | 20,259.50 | 20,258.95 | 1,991 |
| 2021-12-09 | 21,378.00 | 21,378.00 | 20,534.50 | 20,600.00 | 20,599.43 | 1,878 |
| 2021-12-07 | 21,300.00 | 21,401.00 | 21,079.50 | 21,210.00 | 21,209.42 | 2,540 |
| 2021-12-06 | 21,070.00 | 21,250.00 | 21,070.00 | 21,250.00 | 21,249.42 | 212 |
| 2021-12-03 | 20,800.00 | 20,800.00 | 20,142.50 | 20,161.50 | 20,160.95 | 1,857 |
| 2021-12-02 | 20,582.00 | 20,969.00 | 20,343.00 | 20,903.50 | 20,902.92 | 943 |
| 2021-12-01 | 20,574.00 | 20,623.00 | 20,446.00 | 20,601.00 | 20,600.43 | 2,020 |
| 2021-11-30 | 20,715.00 | 20,715.00 | 20,235.00 | 20,416.00 | 20,415.44 | 148 |
| 2021-11-29 | 21,100.00 | 21,430.00 | 20,400.00 | 20,871.50 | 20,870.92 | 274 |
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.