General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 592.16 | 592.16 | 561.02 | 561.02 | 22.483 | 320 |
| 2023-09-01 | 564.67 | 564.67 | 561.02 | 561.02 | 22.483 | 29,360 |
| 2023-08-31 | 561.09 | 565.61 | 561.09 | 564.67 | 22.629 | 340 |
| 2023-08-30 | 559.42 | 559.75 | 555.81 | 556.27 | 22.293 | 700 |
| 2023-08-29 | 553.09 | 559.43 | 553.09 | 559.42 | 22.419 | 620 |
| 2023-08-28 | 554.90 | 559.98 | 553.83 | 554.09 | 22.205 | 1,820 |
| 2023-08-25 | 541.79 | 546.13 | 541.79 | 545.35 | 21.855 | 1,040 |
| 2023-08-24 | 553.94 | 553.94 | 545.51 | 545.51 | 21.861 | 960 |
| 2023-08-23 | 535.70 | 551.00 | 535.70 | 550.52 | 22.062 | 100 |
| 2023-08-22 | 548.19 | 550.33 | 548.19 | 550.33 | 22.055 | 40 |
| 2023-08-21 | 543.90 | 571.65 | 543.90 | 558.08 | 22.365 | 2,320 |
| 2023-08-18 | 548.96 | 552.97 | 547.37 | 552.57 | 22.144 | 4,460 |
| 2023-08-17 | 568.20 | 568.20 | 563.15 | 563.15 | 22.568 | 240 |
| 2023-08-16 | 570.84 | 570.84 | 568.00 | 568.20 | 22.771 | 4,200 |
| 2023-08-15 | 568.73 | 570.01 | 564.54 | 568.13 | 22.768 | 1,800 |
| 2023-08-14 | 570.00 | 571.74 | 570.00 | 571.74 | 22.913 | 120 |
| 2023-08-11 | 554.17 | 562.47 | 554.17 | 560.90 | 22.478 | 2,640 |
| 2023-08-10 | 550.52 | 555.10 | 550.52 | 553.17 | 22.168 | 1,100 |
| 2023-08-09 | 555.42 | 555.42 | 548.74 | 548.74 | 21.991 | 1,660 |
| 2023-08-08 | 570.00 | 570.00 | 555.42 | 555.42 | 22.259 | 22,820 |
| 2023-08-07 | 561.10 | 562.33 | 559.25 | 559.25 | 22.412 | 2,400 |
| 2023-08-04 | 547.64 | 548.62 | 547.64 | 548.62 | 21.986 | 100 |
| 2023-08-03 | 543.75 | 549.50 | 543.74 | 549.50 | 22.021 | 980 |
| 2023-08-02 | 539.70 | 543.99 | 538.04 | 543.99 | 21.801 | 340 |
| 2023-08-01 | 541.40 | 546.24 | 536.46 | 539.37 | 21.615 | 740 |
| 2023-07-31 | 542.74 | 543.13 | 540.51 | 540.51 | 21.661 | 340 |
| 2023-07-28 | 541.75 | 543.56 | 540.82 | 540.82 | 21.673 | 8,380 |
| 2023-07-27 | 545.42 | 550.12 | 545.42 | 547.05 | 21.923 | 2,320 |
| 2023-07-26 | 554.14 | 554.14 | 537.75 | 542.26 | 21.731 | 3,620 |
| 2023-07-25 | 539.00 | 561.60 | 539.00 | 555.36 | 22.256 | 6,460 |
| 2023-07-24 | 528.14 | 528.14 | 520.57 | 520.78 | 20.870 | 42,040 |
| 2023-07-21 | 530.26 | 530.34 | 525.02 | 528.14 | 21.165 | 4,520 |
| 2023-07-20 | 528.94 | 534.26 | 528.94 | 533.76 | 21.391 | 480 |
| 2023-07-19 | 530.00 | 530.00 | 522.70 | 525.23 | 21.049 | 2,620 |
| 2023-07-18 | 535.82 | 535.82 | 531.09 | 532.19 | 21.328 | 1,520 |
| 2023-07-17 | 530.00 | 539.98 | 528.94 | 535.82 | 21.473 | 50,820 |
| 2023-07-14 | 533.00 | 533.00 | 528.18 | 528.18 | 21.167 | 60 |
| 2023-07-13 | 536.83 | 536.83 | 533.59 | 533.59 | 21.384 | 11,740 |
| 2023-07-12 | 535.85 | 537.09 | 534.91 | 534.91 | 21.437 | 260 |
| 2023-07-11 | 540.00 | 542.89 | 540.00 | 540.99 | 21.680 | 360 |
| 2023-07-10 | 558.62 | 558.62 | 558.62 | 558.62 | 22.387 | 0 |
| 2023-07-07 | 527.00 | 558.62 | 527.00 | 558.62 | 22.387 | 80 |
| 2023-07-06 | 524.46 | 524.46 | 524.46 | 524.46 | 20.812 | 120 |
| 2023-07-05 | 525.00 | 527.92 | 523.47 | 524.46 | 20.812 | 1,520 |
| 2023-07-04 | 515.64 | 515.64 | 515.64 | 515.64 | 20.462 | 0 |
| 2023-07-03 | 525.00 | 525.00 | 515.64 | 515.64 | 20.462 | 4,940 |
| 2023-06-30 | 525.48 | 525.99 | 524.62 | 525.99 | 20.873 | 900 |
| 2023-06-29 | 521.38 | 522.76 | 521.28 | 521.97 | 20.714 | 3,140 |
| 2023-06-28 | 510.00 | 517.12 | 510.00 | 516.83 | 20.510 | 720 |
| 2023-06-27 | 497.61 | 497.61 | 497.61 | 497.61 | 19.747 | 0 |
| 2023-06-26 | 498.96 | 499.20 | 495.58 | 497.61 | 19.747 | 36,660 |
| 2023-06-23 | 493.02 | 493.49 | 493.02 | 493.49 | 19.583 | 1,400 |
| 2023-06-22 | 500.01 | 503.70 | 499.86 | 503.70 | 19.989 | 760 |
| 2023-06-21 | 498.53 | 501.12 | 497.28 | 500.14 | 19.847 | 4,400 |
| 2023-06-20 | 509.92 | 509.92 | 498.53 | 498.53 | 19.783 | 7,140 |
| 2023-06-19 | 511.95 | 511.95 | 503.91 | 503.91 | 19.997 | 2,800 |
| 2023-06-16 | 510.00 | 522.91 | 509.74 | 509.74 | 20.228 | 9,020 |
| 2023-06-15 | 506.00 | 506.00 | 503.34 | 504.77 | 20.031 | 23,740 |
| 2023-06-14 | 518.10 | 518.10 | 506.55 | 506.55 | 20.102 | 2,160 |
| 2023-06-13 | 517.14 | 518.10 | 517.14 | 518.10 | 20.560 | 260 |
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.