General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 422.50 | 444.00 | 420.00 | 444.00 | 17.402 | 3,000 |
| 2022-12-14 | 422.66 | 458.90 | 422.66 | 422.67 | 16.566 | 1,100 |
| 2022-12-13 | 440.49 | 447.96 | 438.62 | 445.20 | 17.449 | 1,100 |
| 2022-12-12 | 437.14 | 440.53 | 436.49 | 440.49 | 17.048 | 2,780 |
| 2022-12-09 | 434.39 | 435.00 | 430.69 | 431.37 | 16.695 | 880 |
| 2022-12-08 | 446.00 | 446.51 | 434.39 | 434.39 | 16.812 | 13,680 |
| 2022-12-07 | 443.00 | 449.13 | 441.00 | 443.41 | 17.161 | 14,420 |
| 2022-12-06 | 456.00 | 456.00 | 445.66 | 445.70 | 17.250 | 18,880 |
| 2022-12-05 | 452.70 | 452.70 | 448.20 | 448.20 | 17.346 | 340 |
| 2022-12-02 | 439.12 | 450.75 | 439.12 | 450.75 | 17.445 | 2,700 |
| 2022-12-01 | 452.27 | 458.91 | 441.69 | 444.55 | 17.205 | 27,400 |
| 2022-11-30 | 455.00 | 455.00 | 430.01 | 430.01 | 16.642 | 1,020 |
| 2022-11-29 | 454.81 | 454.81 | 449.68 | 452.42 | 17.510 | 2,360 |
| 2022-11-28 | 470.17 | 472.82 | 459.14 | 459.15 | 17.770 | 4,660 |
| 2022-11-25 | 470.00 | 477.52 | 470.00 | 477.52 | 18.481 | 6,060 |
| 2022-11-24 | 474.83 | 474.83 | 461.16 | 461.16 | 17.848 | 220 |
| 2022-11-23 | 472.81 | 472.81 | 469.96 | 470.58 | 18.213 | 440 |
| 2022-11-22 | 460.00 | 467.61 | 460.00 | 467.61 | 18.098 | 860 |
| 2022-11-21 | 453.87 | 455.36 | 453.33 | 454.43 | 17.587 | 1,340 |
| 2022-11-18 | 463.68 | 463.68 | 456.58 | 458.16 | 17.732 | 840 |
| 2022-11-17 | 454.09 | 465.79 | 454.09 | 462.69 | 17.907 | 5,180 |
| 2022-11-16 | 458.43 | 459.48 | 458.43 | 459.30 | 17.776 | 2,040 |
| 2022-11-14 | 457.20 | 462.34 | 452.70 | 458.61 | 17.749 | 5,820 |
| 2022-11-11 | 450.04 | 461.54 | 450.04 | 460.26 | 17.813 | 23,180 |
| 2022-11-10 | 450.00 | 461.54 | 450.00 | 461.54 | 17.863 | 1,740 |
| 2022-11-09 | 431.87 | 436.44 | 426.80 | 431.20 | 16.688 | 2,340 |
| 2022-11-08 | 434.27 | 434.27 | 429.17 | 432.71 | 16.747 | 4,540 |
| 2022-11-07 | 379.21 | 432.47 | 379.21 | 432.47 | 16.738 | 1,660 |
| 2022-11-04 | 401.80 | 402.82 | 401.80 | 401.80 | 15.551 | 1,520 |
| 2022-11-03 | 396.38 | 399.84 | 396.38 | 399.84 | 15.475 | 880 |
| 2022-11-01 | 413.34 | 413.34 | 396.77 | 398.17 | 15.410 | 3,060 |
| 2022-10-31 | 408.36 | 408.36 | 401.94 | 402.16 | 15.565 | 320 |
| 2022-10-28 | 404.00 | 414.68 | 404.00 | 414.29 | 16.034 | 2,060 |
| 2022-10-27 | 406.13 | 408.20 | 399.74 | 399.74 | 15.471 | 1,700 |
| 2022-10-26 | 406.22 | 406.22 | 403.50 | 404.35 | 15.649 | 1,380 |
| 2022-10-25 | 380.60 | 386.42 | 379.00 | 386.42 | 14.955 | 20,000 |
| 2022-10-24 | 382.00 | 391.00 | 382.00 | 391.00 | 15.133 | 480 |
| 2022-10-21 | 368.84 | 374.08 | 368.84 | 373.07 | 14.439 | 420 |
| 2022-10-20 | 367.36 | 367.36 | 364.90 | 364.90 | 14.122 | 140 |
| 2022-10-19 | 370.74 | 373.47 | 369.26 | 369.26 | 14.291 | 280 |
| 2022-10-18 | 373.41 | 374.59 | 370.37 | 370.37 | 14.334 | 260 |
| 2022-10-17 | 366.00 | 366.00 | 362.81 | 364.80 | 14.119 | 2,340 |
| 2022-10-14 | 360.97 | 360.97 | 358.40 | 360.58 | 13.955 | 50,580 |
| 2022-10-13 | 344.90 | 356.00 | 344.90 | 356.00 | 13.778 | 560 |
| 2022-10-11 | 324.01 | 337.57 | 324.00 | 335.82 | 12.997 | 1,060 |
| 2022-10-10 | 333.20 | 338.64 | 333.20 | 337.07 | 13.045 | 2,040 |
| 2022-10-07 | 336.50 | 336.50 | 334.08 | 335.99 | 13.004 | 11,860 |
| 2022-10-06 | 345.73 | 346.56 | 344.25 | 344.99 | 13.352 | 2,580 |
| 2022-10-05 | 345.60 | 352.35 | 345.60 | 348.61 | 13.492 | 8,100 |
| 2022-10-04 | 342.12 | 349.84 | 340.52 | 346.23 | 13.400 | 600 |
| 2022-10-03 | 332.15 | 332.23 | 328.15 | 332.23 | 12.858 | 220 |
| 2022-09-30 | 340.00 | 340.56 | 334.34 | 334.65 | 12.952 | 1,580 |
| 2022-09-29 | 338.42 | 338.71 | 335.34 | 336.34 | 13.017 | 420 |
| 2022-09-28 | 345.84 | 346.05 | 343.54 | 345.52 | 13.372 | 9,580 |
| 2022-09-27 | 348.00 | 348.00 | 348.00 | 348.00 | 13.468 | 40 |
| 2022-09-26 | 336.60 | 336.60 | 336.60 | 336.60 | 13.027 | 0 |
| 2022-09-23 | 336.60 | 336.60 | 331.84 | 336.60 | 13.027 | 1,760 |
| 2022-09-22 | 336.50 | 336.50 | 333.70 | 335.70 | 12.769 | 1,360 |
| 2022-09-21 | 343.02 | 345.00 | 343.02 | 345.00 | 13.123 | 920 |
| 2022-09-20 | 345.00 | 348.60 | 342.50 | 342.50 | 13.028 | 80 |
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.