General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 777.62 | 780.70 | 775.00 | 778.90 | 31.797 | 2,260 |
| 2024-02-28 | 763.80 | 774.82 | 762.79 | 774.82 | 31.630 | 1,120 |
| 2024-02-27 | 773.35 | 773.35 | 756.25 | 758.94 | 30.982 | 20,460 |
| 2024-02-26 | 768.04 | 772.00 | 766.75 | 769.80 | 31.425 | 1,260 |
| 2024-02-23 | 755.42 | 765.81 | 755.42 | 765.00 | 31.229 | 2,000 |
| 2024-02-22 | 738.99 | 743.00 | 738.99 | 742.85 | 30.325 | 660 |
| 2024-02-21 | 729.50 | 734.68 | 729.50 | 731.62 | 29.867 | 1,020 |
| 2024-02-20 | 736.26 | 736.26 | 729.45 | 729.51 | 29.780 | 3,760 |
| 2024-02-19 | 736.26 | 736.26 | 736.26 | 736.26 | 30.056 | 660 |
| 2024-02-16 | 746.12 | 746.12 | 738.79 | 738.79 | 30.159 | 360 |
| 2024-02-15 | 731.66 | 739.33 | 730.41 | 736.88 | 30.081 | 800 |
| 2024-02-14 | 720.26 | 723.56 | 719.94 | 723.56 | 29.537 | 660 |
| 2024-02-09 | 689.49 | 692.34 | 688.29 | 692.34 | 28.263 | 4,380 |
| 2024-02-08 | 690.00 | 694.70 | 690.00 | 692.00 | 28.249 | 1,600 |
| 2024-02-07 | 686.08 | 686.15 | 686.08 | 686.15 | 28.010 | 220 |
| 2024-02-06 | 684.56 | 686.43 | 682.99 | 682.99 | 27.881 | 1,520 |
| 2024-02-05 | 681.93 | 692.00 | 678.50 | 687.25 | 28.055 | 11,180 |
| 2024-02-02 | 666.12 | 682.27 | 666.12 | 682.27 | 27.852 | 7,880 |
| 2024-02-01 | 657.00 | 664.03 | 652.89 | 664.03 | 27.107 | 16,360 |
| 2024-01-31 | 654.57 | 657.94 | 654.57 | 657.00 | 26.820 | 14,060 |
| 2024-01-30 | 650.00 | 662.65 | 649.76 | 662.53 | 27.046 | 21,260 |
| 2024-01-29 | 641.23 | 645.03 | 641.23 | 643.83 | 26.283 | 1,380 |
| 2024-01-26 | 637.43 | 637.43 | 637.43 | 637.43 | 26.021 | 40 |
| 2024-01-25 | 635.03 | 650.35 | 635.03 | 640.00 | 26.126 | 7,020 |
| 2024-01-24 | 642.03 | 642.03 | 624.00 | 635.03 | 25.923 | 2,580 |
| 2024-01-23 | 622.59 | 647.11 | 622.59 | 642.03 | 26.209 | 10,580 |
| 2024-01-22 | 643.77 | 658.00 | 643.77 | 653.96 | 26.696 | 1,160 |
| 2024-01-19 | 630.71 | 632.85 | 630.71 | 632.85 | 25.834 | 280 |
| 2024-01-18 | 629.76 | 630.71 | 629.76 | 630.71 | 25.747 | 280 |
| 2024-01-17 | 629.10 | 629.10 | 622.61 | 622.61 | 25.416 | 3,040 |
| 2024-01-16 | 630.00 | 633.33 | 628.32 | 629.08 | 25.681 | 8,820 |
| 2024-01-15 | 628.42 | 637.29 | 628.42 | 637.01 | 26.004 | 1,860 |
| 2024-01-12 | 631.23 | 631.23 | 628.42 | 628.42 | 25.654 | 5,820 |
| 2024-01-11 | 632.18 | 633.00 | 629.15 | 631.23 | 25.768 | 3,220 |
| 2024-01-10 | 627.00 | 635.31 | 627.00 | 635.31 | 25.935 | 300 |
| 2024-01-09 | 617.00 | 630.52 | 617.00 | 628.69 | 25.665 | 1,820 |
| 2024-01-08 | 614.75 | 617.65 | 608.08 | 617.65 | 25.214 | 600 |
| 2024-01-05 | 614.82 | 614.82 | 613.93 | 613.93 | 25.062 | 140 |
| 2024-01-04 | 616.79 | 616.93 | 615.68 | 616.93 | 25.185 | 1,240 |
| 2024-01-03 | 615.72 | 615.72 | 610.75 | 610.75 | 24.932 | 2,720 |
| 2024-01-02 | 619.34 | 623.10 | 616.67 | 616.67 | 25.174 | 16,260 |
| 2023-12-28 | 621.81 | 621.81 | 619.34 | 619.34 | 25.283 | 11,620 |
| 2023-12-27 | 631.41 | 631.41 | 615.66 | 619.39 | 25.285 | 560 |
| 2023-12-26 | 614.56 | 618.48 | 614.56 | 615.97 | 25.145 | 200 |
| 2023-12-22 | 620.00 | 620.00 | 616.36 | 616.39 | 24.946 | 300 |
| 2023-12-21 | 608.31 | 615.37 | 608.31 | 615.37 | 24.904 | 580 |
| 2023-12-20 | 611.09 | 614.17 | 611.00 | 611.00 | 24.727 | 1,240 |
| 2023-12-19 | 602.97 | 611.68 | 602.97 | 611.68 | 24.755 | 8,520 |
| 2023-12-18 | 609.29 | 610.00 | 607.39 | 607.39 | 24.581 | 380 |
| 2023-12-15 | 607.93 | 607.93 | 605.80 | 605.80 | 24.517 | 320 |
| 2023-12-14 | 595.07 | 597.41 | 591.78 | 593.80 | 24.031 | 2,780 |
| 2023-12-13 | 608.00 | 608.64 | 594.50 | 594.50 | 24.060 | 2,880 |
| 2023-12-12 | 597.44 | 606.70 | 597.44 | 604.84 | 24.478 | 740 |
| 2023-12-11 | 595.32 | 598.33 | 592.70 | 594.23 | 24.049 | 21,720 |
| 2023-12-08 | 585.22 | 585.22 | 585.22 | 585.22 | 23.684 | 20 |
| 2023-12-07 | 586.31 | 588.04 | 579.63 | 581.16 | 23.520 | 4,220 |
| 2023-12-06 | 591.45 | 591.45 | 589.80 | 589.80 | 23.869 | 540 |
| 2023-12-05 | 598.08 | 602.13 | 589.80 | 589.80 | 23.869 | 3,780 |
| 2023-12-04 | 598.90 | 603.59 | 598.83 | 600.19 | 24.290 | 2,100 |
| 2023-12-01 | 598.84 | 601.91 | 597.41 | 597.41 | 24.177 | 2,480 |
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.