General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	518.96	520.19	517.22	518.33	20.569	100
2023-06-09	525.20	525.20	519.00	519.00	20.596	160
2023-06-07	520.31	520.31	520.31	520.31	20.648	3,020
2023-06-06	513.86	530.00	513.86	514.67	20.424	2,300
2023-06-05	523.81	523.81	513.96	514.74	20.427	34,040
2023-06-02	524.37	528.81	524.37	528.81	20.985	18,220
2023-06-01	526.00	526.75	524.23	524.37	20.809	40,600
2023-05-31	512.46	513.03	510.89	513.03	20.359	72,080
2023-05-30	511.30	514.45	511.30	514.45	20.415	260
2023-05-29	508.73	511.21	508.73	511.21	20.287	700
2023-05-26	517.77	518.98	511.21	511.21	20.287	28,960
2023-05-25	507.97	510.86	507.77	510.86	20.273	1,220
2023-05-24	497.93	497.93	495.98	495.98	19.682	740
2023-05-23	512.16	512.16	504.93	504.93	20.037	4,720
2023-05-22	515.02	519.90	515.02	519.90	20.631	1,120
2023-05-19	517.60	517.60	517.60	517.60	20.540	1,200
2023-05-18	510.10	517.88	510.10	513.00	20.358	2,340
2023-05-17	503.59	510.10	503.59	510.10	20.243	1,940
2023-05-16	501.55	503.59	501.55	503.59	19.984	1,720
2023-05-15	484.57	501.41	484.57	496.25	19.693	17,000
2023-05-12	480.61	484.57	480.61	484.57	19.229	200
2023-05-11	495.41	495.41	491.00	491.00	19.485	8,700
2023-05-10	491.14	491.91	491.14	491.90	19.520	1,440
2023-05-09	505.45	506.24	504.06	504.06	20.003	3,340
2023-05-08	499.77	505.56	499.64	504.14	20.006	7,780
2023-05-05	501.24	501.24	494.06	494.06	19.606	1,100
2023-05-04	493.34	495.69	490.95	493.79	19.595	880
2023-05-03	508.98	515.10	508.15	508.57	20.182	60,920
2023-05-02	512.45	512.52	505.46	508.62	20.184	6,280
2023-04-28	485.10	496.69	485.10	493.32	19.577	68,240
2023-04-27	482.00	487.61	482.00	486.51	19.306	2,700
2023-04-26	496.93	496.93	486.49	486.49	19.306	1,860
2023-04-25	499.05	501.99	495.45	497.23	19.732	50,600
2023-04-24	507.26	507.66	503.11	505.51	20.060	2,960
2023-04-20	500.21	503.90	500.21	501.50	19.901	700
2023-04-19	487.02	502.42	487.02	501.46	19.900	45,060
2023-04-18	486.16	486.34	486.16	486.34	19.300	13,240
2023-04-17	467.98	476.19	467.98	474.00	18.810	2,980
2023-04-14	467.39	467.99	467.39	467.97	18.571	460
2023-04-13	458.78	462.50	458.78	462.50	18.354	1,420
2023-04-12	469.35	469.35	462.68	463.18	18.381	1,460
2023-04-11	471.24	471.24	471.24	471.24	18.700	20
2023-04-10	478.67	478.67	478.10	478.10	18.973	460
2023-04-06	480.70	480.70	473.47	473.47	18.789	1,340
2023-04-05	478.14	478.14	474.10	475.03	18.851	440
2023-04-04	483.42	483.42	483.42	483.42	19.184	200
2023-04-03	485.94	490.00	483.60	489.87	19.440	3,520
2023-03-31	481.92	483.87	479.02	483.87	19.202	4,740
2023-03-30	482.87	482.87	479.02	479.02	19.009	1,800
2023-03-29	483.70	483.81	482.87	482.87	19.162	1,020
2023-03-28	481.28	481.28	479.49	480.00	19.048	460
2023-03-27	486.13	487.55	484.95	486.45	19.304	8,380
2023-03-24	483.15	483.15	479.13	479.13	19.014	1,940
2023-03-23	486.15	486.15	480.22	480.22	19.057	2,460
2023-03-22	486.60	486.60	471.12	471.12	18.696	5,280
2023-03-21	482.81	486.00	482.81	485.19	19.254	6,720
2023-03-20	475.82	475.82	470.15	470.15	18.657	5,200
2023-03-17	471.60	474.40	471.60	474.40	18.826	4,500
2023-03-16	472.15	480.00	472.15	480.00	19.048	1,820
2023-03-15	463.73	469.10	459.99	469.10	18.616	2,600

← NewerPage 15 of 21 · 1,253 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.