General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 856.40 | 874.61 | 856.40 | 861.22 | 36.036 | 600 |
| 2024-05-24 | 854.36 | 871.41 | 854.36 | 867.69 | 36.306 | 15,640 |
| 2024-05-23 | 825.84 | 850.83 | 825.84 | 842.27 | 35.243 | 1,480 |
| 2024-05-22 | 826.15 | 830.00 | 826.04 | 826.04 | 34.564 | 1,940 |
| 2024-05-21 | 811.06 | 824.06 | 811.06 | 824.06 | 34.481 | 1,580 |
| 2024-05-20 | 822.46 | 823.44 | 809.10 | 809.10 | 33.855 | 3,200 |
| 2024-05-17 | 823.98 | 823.98 | 813.44 | 813.44 | 34.036 | 4,400 |
| 2024-05-16 | 836.07 | 840.73 | 830.49 | 830.49 | 34.750 | 3,980 |
| 2024-05-15 | 825.22 | 837.00 | 820.57 | 837.00 | 35.022 | 1,200 |
| 2024-05-14 | 807.78 | 824.60 | 807.78 | 821.19 | 34.361 | 3,740 |
| 2024-05-13 | 844.75 | 844.75 | 821.27 | 824.24 | 34.488 | 1,640 |
| 2024-05-10 | 863.35 | 863.35 | 841.34 | 844.75 | 35.347 | 2,120 |
| 2024-05-09 | 870.79 | 873.89 | 860.89 | 860.89 | 36.022 | 1,200 |
| 2024-05-08 | 862.42 | 866.02 | 858.70 | 860.56 | 36.008 | 26,620 |
| 2024-05-07 | 850.02 | 864.31 | 850.02 | 862.42 | 36.086 | 208,700 |
| 2024-05-06 | 838.97 | 850.95 | 838.97 | 850.95 | 35.606 | 12,220 |
| 2024-05-03 | 830.49 | 834.21 | 826.46 | 831.66 | 34.799 | 10,800 |
| 2024-05-02 | 839.48 | 839.48 | 818.71 | 831.71 | 34.801 | 980 |
| 2024-04-30 | 842.01 | 857.47 | 838.86 | 839.48 | 35.126 | 19,440 |
| 2024-04-29 | 843.51 | 850.02 | 837.62 | 840.61 | 35.173 | 20,000 |
| 2024-04-26 | 829.25 | 832.97 | 823.05 | 832.97 | 34.854 | 720 |
| 2024-04-25 | 822.43 | 834.21 | 820.88 | 831.11 | 34.776 | 13,220 |
| 2024-04-24 | 837.47 | 837.47 | 806.00 | 820.26 | 34.322 | 3,340 |
| 2024-04-23 | 814.37 | 838.86 | 796.45 | 838.86 | 35.100 | 62,700 |
| 2024-04-22 | 775.31 | 783.99 | 773.45 | 775.76 | 32.460 | 1,120 |
| 2024-04-19 | 808.55 | 808.55 | 768.13 | 768.80 | 32.169 | 21,540 |
| 2024-04-18 | 818.09 | 826.46 | 806.93 | 806.93 | 33.764 | 3,680 |
| 2024-04-17 | 828.01 | 828.01 | 808.43 | 813.75 | 34.049 | 32,120 |
| 2024-04-16 | 805.38 | 822.47 | 805.38 | 822.47 | 34.414 | 14,800 |
| 2024-04-15 | 799.48 | 811.27 | 791.12 | 793.16 | 33.188 | 13,220 |
| 2024-04-12 | 806.77 | 806.77 | 787.30 | 792.20 | 33.148 | 540 |
| 2024-04-11 | 795.00 | 811.09 | 788.26 | 811.09 | 33.938 | 12,200 |
| 2024-04-10 | 770.35 | 800.11 | 766.92 | 795.15 | 32.460 | 6,920 |
| 2024-04-09 | 785.20 | 785.20 | 762.48 | 769.00 | 31.392 | 25,440 |
| 2024-04-08 | 797.04 | 797.40 | 777.24 | 785.20 | 32.054 | 15,100 |
| 2024-04-05 | 749.16 | 787.76 | 749.16 | 785.44 | 32.064 | 25,040 |
| 2024-04-04 | 740.00 | 760.32 | 740.00 | 745.69 | 30.441 | 4,040 |
| 2024-04-03 | 821.00 | 821.00 | 709.32 | 740.37 | 30.224 | 15,860 |
| 2024-04-02 | 893.14 | 893.14 | 719.99 | 850.00 | 34.699 | 4,360 |
| 2024-04-01 | 1,019.30 | 1,038.96 | 902.50 | 1,028.99 | 42.006 | 4,260 |
| 2024-03-28 | 888.88 | 1,040.12 | 888.88 | 1,040.12 | 42.460 | 10,700 |
| 2024-03-27 | 872.90 | 894.40 | 872.90 | 887.52 | 36.231 | 202,720 |
| 2024-03-26 | 862.58 | 871.55 | 859.14 | 869.20 | 35.483 | 23,120 |
| 2024-03-25 | 871.56 | 873.50 | 862.41 | 862.41 | 35.206 | 980 |
| 2024-03-22 | 883.57 | 883.57 | 877.43 | 878.81 | 35.875 | 6,720 |
| 2024-03-21 | 870.87 | 881.78 | 865.93 | 881.78 | 35.996 | 8,720 |
| 2024-03-20 | 873.75 | 877.68 | 863.88 | 864.78 | 35.302 | 720 |
| 2024-03-19 | 866.65 | 872.00 | 866.65 | 872.00 | 35.597 | 50,600 |
| 2024-03-18 | 845.65 | 857.54 | 845.65 | 850.94 | 34.737 | 9,120 |
| 2024-03-15 | 836.27 | 851.18 | 830.29 | 846.20 | 34.544 | 101,300 |
| 2024-03-14 | 850.85 | 850.85 | 830.82 | 830.82 | 33.916 | 3,500 |
| 2024-03-13 | 844.45 | 850.54 | 841.00 | 841.00 | 34.332 | 5,360 |
| 2024-03-12 | 829.61 | 832.67 | 822.40 | 828.53 | 33.823 | 9,540 |
| 2024-03-11 | 836.68 | 836.68 | 811.20 | 826.92 | 33.757 | 3,420 |
| 2024-03-08 | 852.42 | 873.01 | 833.09 | 840.76 | 34.322 | 5,560 |
| 2024-03-07 | 799.09 | 817.14 | 799.09 | 817.14 | 33.358 | 2,240 |
| 2024-03-06 | 787.11 | 794.63 | 787.02 | 792.48 | 32.351 | 2,000 |
| 2024-03-05 | 794.74 | 794.74 | 779.08 | 779.08 | 31.804 | 2,560 |
| 2024-03-04 | 788.62 | 794.74 | 787.00 | 794.74 | 32.443 | 320 |
| 2024-03-01 | 781.67 | 788.79 | 778.90 | 788.79 | 32.200 | 1,880 |
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.