General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 932.40 | 932.40 | 927.60 | 930.42 | 39.888 | 5,120 |
| 2024-08-19 | 926.28 | 926.28 | 916.64 | 922.95 | 39.568 | 11,580 |
| 2024-08-16 | 927.46 | 931.45 | 927.46 | 931.07 | 39.916 | 2,280 |
| 2024-08-15 | 928.00 | 937.29 | 923.58 | 937.29 | 40.183 | 221,400 |
| 2024-08-14 | 924.15 | 924.15 | 907.20 | 916.02 | 39.271 | 900 |
| 2024-08-13 | 919.17 | 925.47 | 915.00 | 915.00 | 39.227 | 3,020 |
| 2024-08-12 | 906.89 | 924.84 | 906.89 | 918.35 | 39.371 | 700 |
| 2024-08-09 | 934.66 | 934.66 | 914.13 | 922.76 | 39.560 | 25,780 |
| 2024-08-08 | 926.73 | 930.51 | 921.69 | 925.40 | 39.673 | 2,060 |
| 2024-08-07 | 925.47 | 930.51 | 910.98 | 916.02 | 39.271 | 1,800 |
| 2024-08-06 | 915.00 | 934.29 | 915.00 | 918.85 | 39.392 | 28,620 |
| 2024-08-05 | 880.02 | 916.02 | 872.54 | 905.94 | 38.839 | 26,760 |
| 2024-08-02 | 941.55 | 941.55 | 911.00 | 915.24 | 39.237 | 2,220 |
| 2024-08-01 | 965.00 | 984.00 | 958.86 | 971.88 | 41.666 | 7,780 |
| 2024-07-31 | 957.13 | 966.30 | 951.93 | 958.86 | 41.107 | 7,280 |
| 2024-07-30 | 982.12 | 982.12 | 944.37 | 944.97 | 40.512 | 10,120 |
| 2024-07-29 | 963.00 | 963.90 | 953.82 | 958.86 | 41.107 | 4,780 |
| 2024-07-26 | 935.01 | 973.35 | 935.01 | 961.01 | 41.200 | 3,580 |
| 2024-07-25 | 939.96 | 945.00 | 933.03 | 933.03 | 40.000 | 8,380 |
| 2024-07-24 | 960.19 | 968.19 | 917.91 | 925.99 | 39.698 | 25,560 |
| 2024-07-23 | 924.81 | 976.90 | 921.80 | 968.31 | 41.512 | 18,360 |
| 2024-07-22 | 886.42 | 905.91 | 886.42 | 905.10 | 38.803 | 4,240 |
| 2024-07-19 | 881.78 | 890.00 | 880.42 | 886.41 | 38.001 | 240 |
| 2024-07-18 | 878.00 | 886.08 | 872.31 | 885.57 | 37.965 | 9,240 |
| 2024-07-17 | 879.12 | 879.12 | 858.06 | 863.10 | 37.002 | 316,380 |
| 2024-07-16 | 866.55 | 882.00 | 865.05 | 882.00 | 37.812 | 8,220 |
| 2024-07-15 | 871.03 | 873.31 | 865.18 | 868.00 | 37.212 | 780 |
| 2024-07-12 | 874.90 | 876.08 | 869.90 | 874.02 | 37.470 | 220 |
| 2024-07-11 | 899.00 | 899.00 | 883.26 | 883.26 | 37.866 | 1,440 |
| 2024-07-10 | 937.97 | 937.97 | 882.58 | 896.98 | 38.454 | 5,940 |
| 2024-07-09 | 908.05 | 908.05 | 887.33 | 896.23 | 38.422 | 4,240 |
| 2024-07-08 | 884.99 | 899.01 | 883.25 | 891.45 | 37.301 | 68,400 |
| 2024-07-05 | 907.05 | 907.05 | 877.17 | 877.77 | 36.728 | 2,060 |
| 2024-07-04 | 901.71 | 905.23 | 899.00 | 905.23 | 37.877 | 420 |
| 2024-07-03 | 907.75 | 951.81 | 905.97 | 951.81 | 39.826 | 1,760 |
| 2024-07-02 | 898.88 | 924.70 | 898.88 | 915.29 | 38.298 | 1,400 |
| 2024-07-01 | 889.08 | 898.53 | 878.22 | 898.53 | 37.597 | 3,840 |
| 2024-06-28 | 950.00 | 950.00 | 883.19 | 889.08 | 37.201 | 8,080 |
| 2024-06-27 | 885.08 | 889.71 | 881.65 | 881.65 | 36.891 | 280 |
| 2024-06-26 | 877.30 | 885.05 | 870.00 | 870.00 | 36.403 | 900 |
| 2024-06-25 | 869.55 | 890.05 | 869.55 | 873.99 | 36.570 | 1,100 |
| 2024-06-24 | 894.67 | 894.67 | 871.41 | 871.41 | 36.462 | 3,140 |
| 2024-06-21 | 883.02 | 895.00 | 881.95 | 894.67 | 37.435 | 14,160 |
| 2024-06-20 | 897.14 | 904.50 | 891.25 | 904.50 | 37.847 | 3,000 |
| 2024-06-19 | 892.14 | 906.90 | 892.14 | 905.73 | 37.898 | 540 |
| 2024-06-18 | 892.28 | 892.28 | 880.45 | 885.67 | 37.059 | 1,320 |
| 2024-06-17 | 833.03 | 906.95 | 833.03 | 890.50 | 37.261 | 13,460 |
| 2024-06-14 | 825.80 | 838.21 | 825.66 | 833.03 | 34.856 | 28,060 |
| 2024-06-13 | 846.42 | 846.42 | 832.48 | 834.00 | 34.897 | 1,180 |
| 2024-06-12 | 857.15 | 878.75 | 857.15 | 867.01 | 36.278 | 27,020 |
| 2024-06-11 | 860.17 | 867.90 | 858.83 | 858.83 | 35.936 | 860 |
| 2024-06-10 | 871.19 | 880.69 | 867.52 | 867.52 | 36.299 | 3,520 |
| 2024-06-07 | 841.03 | 863.82 | 841.03 | 861.05 | 36.029 | 220 |
| 2024-06-06 | 851.57 | 851.57 | 851.57 | 851.57 | 35.632 | 20 |
| 2024-06-05 | 856.53 | 860.60 | 849.40 | 860.60 | 36.010 | 860 |
| 2024-06-04 | 845.00 | 852.60 | 840.14 | 851.27 | 35.619 | 4,700 |
| 2024-06-03 | 850.00 | 850.00 | 835.23 | 836.98 | 35.021 | 24,540 |
| 2024-05-31 | 863.60 | 863.60 | 843.20 | 858.40 | 35.918 | 29,600 |
| 2024-05-29 | 859.39 | 863.66 | 859.39 | 861.39 | 36.043 | 320 |
| 2024-05-28 | 862.50 | 866.14 | 851.40 | 866.14 | 36.242 | 6,420 |
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.