General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 348.72 | 348.72 | 344.97 | 344.97 | 13.122 | 420 |
| 2022-09-16 | 344.55 | 350.64 | 341.00 | 346.56 | 13.182 | 1,580 |
| 2022-09-15 | 362.08 | 362.91 | 362.08 | 362.91 | 13.804 | 540 |
| 2022-09-14 | 359.00 | 359.00 | 359.00 | 359.00 | 13.656 | 300 |
| 2022-09-13 | 379.00 | 379.00 | 367.65 | 367.73 | 13.988 | 4,120 |
| 2022-09-12 | 386.95 | 386.95 | 384.09 | 384.09 | 14.610 | 660 |
| 2022-09-09 | 385.51 | 388.02 | 380.49 | 382.49 | 14.549 | 10,960 |
| 2022-09-08 | 376.52 | 386.42 | 376.52 | 384.00 | 14.607 | 11,160 |
| 2022-09-06 | 377.00 | 378.62 | 372.37 | 378.00 | 14.378 | 20,340 |
| 2022-09-05 | 369.69 | 369.87 | 369.69 | 369.87 | 14.069 | 120 |
| 2022-09-02 | 382.95 | 384.80 | 378.14 | 378.49 | 14.397 | 116,760 |
| 2022-09-01 | 379.49 | 379.49 | 379.49 | 379.49 | 14.435 | 20 |
| 2022-08-31 | 386.46 | 386.69 | 384.50 | 384.50 | 14.626 | 160 |
| 2022-08-30 | 385.70 | 385.70 | 378.46 | 383.90 | 14.603 | 240 |
| 2022-08-29 | 385.10 | 385.10 | 383.57 | 383.57 | 14.590 | 440 |
| 2022-08-26 | 388.00 | 388.00 | 382.48 | 382.48 | 14.549 | 760 |
| 2022-08-25 | 402.00 | 407.55 | 399.75 | 400.53 | 15.235 | 440 |
| 2022-08-24 | 392.24 | 393.90 | 392.24 | 393.90 | 14.983 | 60 |
| 2022-08-23 | 388.83 | 388.83 | 386.10 | 386.10 | 14.686 | 1,260 |
| 2022-08-22 | 392.32 | 392.32 | 383.76 | 383.95 | 14.605 | 160 |
| 2022-08-19 | 402.85 | 403.44 | 401.41 | 402.30 | 15.303 | 280 |
| 2022-08-18 | 410.69 | 411.05 | 410.69 | 410.91 | 15.630 | 3,920 |
| 2022-08-17 | 415.80 | 415.80 | 410.71 | 412.61 | 15.695 | 3,520 |
| 2022-08-16 | 407.80 | 415.09 | 407.80 | 415.09 | 15.789 | 800 |
| 2022-08-15 | 406.72 | 407.00 | 404.41 | 407.00 | 15.481 | 320 |
| 2022-08-12 | 401.80 | 402.42 | 401.80 | 402.42 | 15.307 | 100 |
| 2022-08-11 | 397.41 | 406.97 | 397.41 | 406.97 | 15.480 | 460 |
| 2022-08-10 | 389.90 | 394.36 | 389.90 | 393.98 | 14.986 | 1,100 |
| 2022-08-09 | 385.22 | 389.52 | 385.22 | 386.08 | 14.686 | 1,680 |
| 2022-08-08 | 390.64 | 390.64 | 385.22 | 385.22 | 14.653 | 5,260 |
| 2022-08-05 | 385.90 | 385.99 | 383.04 | 383.04 | 14.570 | 440 |
| 2022-08-04 | 388.59 | 388.59 | 384.93 | 386.01 | 14.683 | 1,340 |
| 2022-08-03 | 395.05 | 397.20 | 395.05 | 397.20 | 15.109 | 3,280 |
| 2022-08-02 | 393.80 | 396.63 | 392.76 | 394.29 | 14.998 | 1,620 |
| 2022-08-01 | 384.94 | 393.99 | 378.10 | 391.40 | 14.888 | 3,080 |
| 2022-07-29 | 379.39 | 386.44 | 378.25 | 384.94 | 14.642 | 4,600 |
| 2022-07-28 | 385.36 | 387.53 | 375.82 | 376.40 | 14.317 | 24,180 |
| 2022-07-27 | 376.43 | 376.54 | 376.43 | 376.54 | 14.323 | 180 |
| 2022-07-26 | 375.15 | 392.15 | 373.70 | 381.36 | 14.506 | 16,340 |
| 2022-07-25 | 374.07 | 374.07 | 366.20 | 366.20 | 13.930 | 440 |
| 2022-07-22 | 370.88 | 374.07 | 370.88 | 374.07 | 14.229 | 720 |
| 2022-07-21 | 368.90 | 375.18 | 368.90 | 375.18 | 14.271 | 2,660 |
| 2022-07-20 | 359.20 | 368.90 | 359.20 | 368.90 | 14.032 | 800 |
| 2022-07-19 | 355.60 | 359.10 | 354.05 | 359.10 | 13.659 | 800 |
| 2022-07-18 | 345.10 | 346.42 | 343.16 | 343.16 | 13.053 | 6,340 |
| 2022-07-15 | 337.59 | 337.59 | 337.59 | 337.59 | 12.841 | 100 |
| 2022-07-14 | 330.26 | 330.95 | 328.01 | 330.95 | 12.589 | 4,040 |
| 2022-07-13 | 335.24 | 335.90 | 333.54 | 335.90 | 12.777 | 2,640 |
| 2022-07-12 | 330.19 | 330.19 | 330.19 | 330.19 | 12.560 | 0 |
| 2022-07-11 | 330.32 | 330.32 | 330.19 | 330.19 | 12.560 | 160 |
| 2022-07-08 | 334.00 | 340.00 | 334.00 | 335.15 | 12.748 | 7,760 |
| 2022-07-07 | 336.27 | 336.27 | 333.39 | 336.05 | 12.783 | 700 |
| 2022-07-06 | 331.32 | 334.77 | 330.54 | 334.61 | 12.728 | 5,460 |
| 2022-07-05 | 329.99 | 335.24 | 326.02 | 335.24 | 12.752 | 1,660 |
| 2022-07-04 | 338.25 | 340.69 | 331.48 | 340.69 | 12.959 | 840 |
| 2022-07-01 | 332.64 | 338.25 | 330.99 | 338.25 | 12.866 | 460 |
| 2022-06-30 | 327.23 | 330.89 | 327.23 | 330.61 | 12.576 | 1,280 |
| 2022-06-29 | 333.97 | 334.89 | 330.00 | 330.41 | 12.568 | 9,780 |
| 2022-06-28 | 350.32 | 350.32 | 345.44 | 345.61 | 13.146 | 1,660 |
| 2022-06-27 | 349.83 | 349.83 | 349.83 | 349.83 | 13.307 | 4,000 |
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.