General Electric Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	592.70	598.64	592.70	598.64	24.227	101,260
2023-11-29	584.07	584.07	582.21	583.20	23.602	20,340
2023-11-28	584.83	586.47	578.89	578.89	23.428	51,480
2023-11-27	584.00	590.19	583.02	585.75	23.706	1,180
2023-11-24	587.00	587.00	586.44	586.44	23.733	500
2023-11-23	586.81	586.81	586.81	586.81	23.748	0
2023-11-22	588.20	588.20	586.81	586.81	23.748	420
2023-11-21	584.28	588.20	584.28	588.20	23.805	1,440
2023-11-20	585.03	585.03	583.52	584.28	23.646	3,480
2023-11-17	584.00	588.20	584.00	588.20	23.805	4,580
2023-11-16	565.89	573.44	565.89	573.44	23.207	200
2023-11-14	562.81	569.40	562.81	569.40	23.044	120
2023-11-13	569.99	571.37	564.65	564.98	22.865	8,480
2023-11-10	561.12	565.42	561.12	565.42	22.883	200
2023-11-09	560.43	561.66	557.63	558.89	22.618	400
2023-11-08	551.66	557.81	551.66	557.29	22.554	17,980
2023-11-07	548.30	548.30	548.30	548.30	22.190	3,000
2023-11-06	538.00	538.00	538.00	538.00	21.773	40
2023-11-03	531.78	532.00	530.00	530.00	21.449	200
2023-11-01	535.75	537.40	530.00	534.04	21.613	520
2023-10-31	549.83	549.83	549.83	549.83	22.252	20
2023-10-30	551.52	551.52	551.52	551.52	22.320	20,760
2023-10-27	541.07	541.07	526.51	526.51	21.308	4,180
2023-10-26	557.00	557.00	535.56	542.50	21.955	4,780
2023-10-25	567.67	567.67	557.00	557.00	22.542	7,160
2023-10-24	560.00	572.23	550.14	572.00	23.149	26,380
2023-10-23	540.25	542.60	538.00	538.24	21.783	120
2023-10-20	539.27	541.12	532.04	532.98	21.570	6,060
2023-10-19	542.03	545.82	542.03	545.82	22.090	40
2023-10-18	554.09	554.09	545.90	545.95	22.095	1,060
2023-10-17	551.64	554.46	548.32	552.86	22.374	4,780
2023-10-16	549.40	559.63	549.40	549.40	22.234	360
2023-10-13	558.24	558.24	554.92	556.11	22.506	80
2023-10-11	566.31	572.40	565.90	572.40	23.165	520
2023-10-10	565.27	570.35	563.30	563.30	22.797	580
2023-10-09	567.84	570.27	566.35	568.70	23.016	2,340
2023-10-06	565.28	576.23	562.14	576.20	23.319	1,940
2023-10-05	557.55	561.74	557.49	561.74	22.734	560
2023-10-04	553.78	556.77	553.78	556.77	22.533	260
2023-10-03	557.82	557.82	551.81	553.78	22.412	3,200
2023-10-02	559.27	559.27	548.77	548.77	22.209	2,000
2023-09-29	567.08	567.08	552.20	552.20	22.348	140
2023-09-28	563.98	567.08	563.98	567.08	22.950	240
2023-09-27	558.03	560.64	557.66	557.66	22.569	29,720
2023-09-26	553.50	554.50	546.82	548.15	22.184	4,280
2023-09-25	557.97	559.90	553.30	553.30	22.392	180
2023-09-22	558.80	558.80	558.25	558.25	22.593	160
2023-09-21	554.74	554.74	554.74	554.74	22.231	20
2023-09-20	569.26	569.26	560.01	560.01	22.443	900
2023-09-19	562.50	566.16	562.50	566.16	22.689	1,020
2023-09-18	562.25	566.16	562.25	566.16	22.689	100
2023-09-15	561.67	562.29	557.39	562.29	22.534	760
2023-09-14	559.04	568.43	559.04	564.68	22.630	24,700
2023-09-13	566.20	566.20	555.45	555.45	22.260	4,020
2023-09-12	574.53	574.97	568.67	574.97	23.042	6,380
2023-09-11	566.09	566.09	553.83	562.66	22.549	1,540
2023-09-08	556.19	557.71	554.99	554.99	22.241	1,600
2023-09-06	574.42	574.42	557.03	557.03	22.323	840
2023-09-05	561.02	565.05	561.02	565.05	22.645	3,420
2023-09-04	592.16	592.16	561.02	561.02	22.483	320

← NewerPage 13 of 21 · 1,252 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.