General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 79.670 | 79.670 | 78.500 | 78.500 | 78.500 | 224 |
| 2026-10-16 | 80.000 | 81.280 | 79.370 | 79.600 | 79.600 | 401 |
| 2026-10-15 | 78.080 | 79.360 | 77.000 | 79.360 | 79.360 | 3,194 |
| 2026-10-14 | 77.990 | 78.240 | 77.500 | 77.500 | 77.500 | 454 |
| 2026-10-13 | 77.680 | 78.010 | 76.480 | 77.360 | 77.360 | 1,133 |
| 2026-10-09 | 78.750 | 78.750 | 76.160 | 77.030 | 77.030 | 647 |
| 2026-10-08 | 75.900 | 76.960 | 74.450 | 76.800 | 76.800 | 2,923 |
| 2026-10-07 | 76.710 | 78.750 | 75.900 | 78.750 | 78.750 | 2,597 |
| 2026-10-06 | 76.380 | 77.200 | 75.920 | 76.960 | 76.960 | 5,032 |
| 2026-10-05 | 80.840 | 80.840 | 76.150 | 76.400 | 76.400 | 3,152 |
| 2026-10-02 | 82.840 | 82.840 | 80.320 | 80.840 | 80.840 | 1,625 |
| 2026-10-01 | 81.920 | 81.920 | 80.500 | 81.000 | 80.916 | 421 |
| 2026-09-30 | 83.350 | 83.350 | 80.930 | 81.150 | 81.066 | 1,707 |
| 2026-09-29 | 83.680 | 83.680 | 83.050 | 83.280 | 83.194 | 291 |
| 2026-09-28 | 83.050 | 84.800 | 82.650 | 82.880 | 82.794 | 380 |
| 2026-09-25 | 84.120 | 85.120 | 83.830 | 84.750 | 84.750 | 628 |
| 2026-09-24 | 82.720 | 83.590 | 82.320 | 83.280 | 83.280 | 357 |
| 2026-09-23 | 81.840 | 83.600 | 81.590 | 82.720 | 82.720 | 365 |
| 2026-09-22 | 82.960 | 83.040 | 81.360 | 81.600 | 81.600 | 22 |
| 2026-09-21 | 80.750 | 82.240 | 80.560 | 81.790 | 81.790 | 372 |
| 2026-09-18 | 81.680 | 81.680 | 80.000 | 80.400 | 80.400 | 428 |
| 2026-09-17 | 82.230 | 82.230 | 80.790 | 80.870 | 80.870 | 660 |
| 2026-09-16 | 80.230 | 81.680 | 80.230 | 81.240 | 81.240 | 279 |
| 2026-09-15 | 82.410 | 82.410 | 79.130 | 79.220 | 79.220 | 1,386 |
| 2026-09-14 | 82.310 | 82.310 | 80.990 | 81.590 | 81.590 | 1,402 |
| 2026-09-11 | 83.830 | 83.830 | 82.330 | 82.880 | 82.880 | 746 |
| 2026-09-10 | 84.990 | 84.990 | 82.100 | 82.580 | 82.580 | 755 |
| 2026-09-09 | 86.080 | 86.080 | 81.990 | 83.280 | 83.280 | 2,324 |
| 2026-09-08 | 86.840 | 86.840 | 85.220 | 85.220 | 85.220 | 4,839 |
| 2026-09-04 | 85.410 | 86.810 | 85.320 | 86.810 | 86.810 | 13,803 |
| 2026-09-03 | 84.840 | 85.170 | 84.080 | 84.770 | 84.770 | 1,221 |
| 2026-09-02 | 85.590 | 85.590 | 84.150 | 84.410 | 84.410 | 778 |
| 2026-09-01 | 86.790 | 86.790 | 84.990 | 85.400 | 85.400 | 315 |
| 2026-08-31 | 88.740 | 88.740 | 86.500 | 87.290 | 87.290 | 4,062 |
| 2026-08-28 | 88.500 | 89.810 | 88.500 | 89.360 | 89.360 | 1,377 |
| 2026-08-27 | 91.620 | 91.620 | 87.780 | 88.460 | 88.460 | 458 |
| 2026-08-26 | 90.850 | 91.800 | 90.810 | 90.990 | 90.990 | 518 |
| 2026-08-25 | 88.020 | 89.820 | 88.020 | 89.820 | 89.820 | 584 |
| 2026-08-24 | 90.180 | 90.180 | 87.750 | 88.020 | 88.020 | 480 |
| 2026-08-21 | 90.360 | 90.450 | 89.640 | 89.650 | 89.650 | 92 |
| 2026-08-20 | 93.430 | 93.430 | 89.300 | 89.350 | 89.350 | 1,016 |
| 2026-08-19 | 94.110 | 94.110 | 92.110 | 92.500 | 92.500 | 1,754 |
| 2026-08-18 | 95.140 | 97.700 | 95.140 | 97.700 | 97.700 | 1,049 |
| 2026-08-17 | 96.070 | 96.500 | 92.240 | 92.240 | 92.240 | 1,520 |
| 2026-08-14 | 93.870 | 96.070 | 93.870 | 96.070 | 96.070 | 667 |
| 2026-08-13 | 95.980 | 95.980 | 93.600 | 93.610 | 93.610 | 24,362 |
| 2026-08-12 | 95.850 | 95.850 | 94.300 | 95.020 | 95.020 | 6,926 |
| 2026-08-11 | 94.280 | 95.490 | 94.280 | 94.900 | 94.900 | 1,293 |
| 2026-08-10 | 95.350 | 95.350 | 93.510 | 93.690 | 93.690 | 213 |
| 2026-08-07 | 95.000 | 96.300 | 93.980 | 94.400 | 94.400 | 377 |
| 2026-08-06 | 97.500 | 98.580 | 95.000 | 95.000 | 95.000 | 1,310 |
| 2026-08-05 | 98.000 | 98.000 | 97.250 | 97.300 | 97.300 | 656 |
| 2026-08-04 | 94.540 | 97.290 | 94.230 | 95.900 | 95.900 | 597 |
| 2026-08-03 | 91.450 | 93.600 | 91.450 | 93.600 | 93.600 | 791 |
| 2026-07-31 | 91.170 | 91.440 | 91.170 | 91.440 | 91.440 | 10 |
| 2026-07-30 | 88.800 | 90.000 | 88.800 | 89.910 | 89.910 | 395 |
| 2026-07-29 | 93.240 | 93.240 | 89.640 | 89.640 | 89.640 | 375 |
| 2026-07-28 | 93.420 | 93.420 | 91.800 | 93.000 | 93.000 | 569 |
| 2026-07-27 | 92.550 | 93.060 | 91.080 | 92.000 | 92.000 | 995 |
| 2026-07-24 | 1,774.17 | 1,835.00 | 1,774.17 | 1,835.00 | 91.750 | 160 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 32.5362 USD |
| 2026-03-05 | 31.7110 USD |
| 2025-12-23 | 25.5132 USD |
| 2025-09-25 | 26.1454 USD |
| 2025-07-03 | 27.2104 USD |
| 2025-03-06 | 27.6020 USD |
| 2024-12-23 | 22.3202 USD |
| 2024-09-24 | 21.5844 USD |
| 2024-07-09 | 21.3864 USD |
| 2024-04-11 | 19.3860 USD |
| 2023-12-26 | 5.3162 USD |
| 2023-09-22 | 5.4166 USD |
| 2023-07-07 | 5.1260 USD |
| 2023-03-03 | 5.4740 USD |
| 2022-12-13 | 5.5136 USD |
| 2022-09-23 | 5.7622 USD |
| 2022-06-24 | 5.8012 USD |
| 2022-03-07 | 8.3180 USD |
| 2022-03-04 | 5.4288 USD |
| 2021-12-20 | 8.6908 USD |
| 2021-12-17 | 5.8786 USD |
| 2021-09-23 | 6.0384 USD |
| 2021-06-24 | 0.6989 USD |
| 2021-03-04 | 0.7362 USD |
| 2020-12-17 | 0.7343 USD |
| 2020-09-24 | 0.7562 USD |
| 2020-06-25 | 0.6947 USD |
| 2020-03-05 | 0.7466 USD |
| 2019-12-19 | 0.5573 USD |
| 2019-09-12 | 0.5302 USD |
| 2019-06-28 | 0.7577 USD |
| 2019-03-07 | 0.7932 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.