General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 334.00 | 355.98 | 334.00 | 351.79 | 13.381 | 24,260 |
| 2022-06-23 | 335.21 | 335.21 | 330.88 | 333.20 | 12.454 | 1,920 |
| 2022-06-22 | 337.50 | 337.50 | 334.21 | 335.21 | 12.529 | 940 |
| 2022-06-21 | 345.00 | 345.00 | 340.00 | 340.00 | 12.708 | 760 |
| 2022-06-20 | 337.58 | 340.00 | 335.80 | 337.22 | 12.604 | 880 |
| 2022-06-17 | 342.00 | 342.00 | 330.66 | 339.00 | 12.670 | 10,040 |
| 2022-06-15 | 355.00 | 355.00 | 350.00 | 350.00 | 13.081 | 880 |
| 2022-06-14 | 347.00 | 349.66 | 347.00 | 349.66 | 13.069 | 560 |
| 2022-06-13 | 350.60 | 350.60 | 345.25 | 345.25 | 12.904 | 320 |
| 2022-06-10 | 364.30 | 364.30 | 354.18 | 354.18 | 13.238 | 2,780 |
| 2022-06-09 | 381.90 | 381.90 | 366.70 | 366.70 | 13.706 | 9,540 |
| 2022-06-08 | 375.83 | 378.86 | 375.83 | 378.86 | 14.160 | 80 |
| 2022-06-07 | 374.63 | 379.61 | 374.07 | 379.29 | 14.176 | 960 |
| 2022-06-06 | 374.44 | 374.81 | 369.38 | 370.01 | 13.829 | 3,060 |
| 2022-06-03 | 364.81 | 367.05 | 364.81 | 367.05 | 13.719 | 380 |
| 2022-06-02 | 370.74 | 372.60 | 370.74 | 371.85 | 13.898 | 1,860 |
| 2022-06-01 | 370.01 | 371.49 | 368.16 | 371.10 | 13.870 | 1,680 |
| 2022-05-31 | 367.51 | 374.07 | 367.51 | 372.70 | 13.930 | 1,800 |
| 2022-05-30 | 367.33 | 369.14 | 367.33 | 369.14 | 13.797 | 80 |
| 2022-05-27 | 369.63 | 373.42 | 367.04 | 373.42 | 13.957 | 2,700 |
| 2022-05-26 | 368.00 | 370.60 | 368.00 | 370.60 | 13.851 | 1,880 |
| 2022-05-25 | 358.57 | 359.08 | 352.68 | 357.48 | 13.361 | 1,020 |
| 2022-05-24 | 356.79 | 356.79 | 349.59 | 355.00 | 13.268 | 1,100 |
| 2022-05-23 | 363.60 | 363.60 | 362.06 | 362.06 | 13.532 | 7,360 |
| 2022-05-20 | 363.72 | 365.76 | 357.48 | 365.76 | 13.671 | 11,240 |
| 2022-05-19 | 368.93 | 372.45 | 368.17 | 372.45 | 13.921 | 3,500 |
| 2022-05-18 | 378.28 | 379.95 | 373.34 | 374.67 | 14.004 | 4,960 |
| 2022-05-17 | 378.13 | 378.59 | 378.13 | 378.59 | 14.150 | 860 |
| 2022-05-16 | 378.49 | 378.49 | 378.49 | 378.49 | 14.146 | 0 |
| 2022-05-13 | 384.88 | 384.88 | 378.49 | 378.49 | 14.146 | 720 |
| 2022-05-12 | 372.40 | 378.50 | 365.00 | 365.80 | 13.672 | 360 |
| 2022-05-11 | 376.20 | 377.34 | 372.40 | 372.40 | 13.919 | 80 |
| 2022-05-10 | 377.34 | 381.14 | 373.17 | 376.08 | 14.056 | 7,540 |
| 2022-05-09 | 390.00 | 390.00 | 375.81 | 375.81 | 14.046 | 1,860 |
| 2022-05-06 | 392.42 | 394.79 | 390.99 | 392.20 | 14.659 | 3,220 |
| 2022-05-05 | 395.20 | 395.20 | 392.40 | 392.41 | 14.667 | 540 |
| 2022-05-04 | 390.48 | 390.78 | 390.48 | 390.78 | 14.606 | 7,040 |
| 2022-05-03 | 381.85 | 386.52 | 381.85 | 385.81 | 14.420 | 13,500 |
| 2022-05-02 | 376.30 | 381.85 | 371.86 | 381.85 | 14.272 | 660 |
| 2022-04-29 | 380.78 | 380.78 | 372.51 | 372.86 | 13.936 | 4,880 |
| 2022-04-28 | 392.10 | 392.10 | 380.78 | 380.78 | 14.232 | 460 |
| 2022-04-27 | 399.00 | 405.88 | 389.99 | 389.99 | 14.576 | 120,580 |
| 2022-04-26 | 420.99 | 423.00 | 390.00 | 400.08 | 14.953 | 5,500 |
| 2022-04-25 | 429.51 | 435.44 | 429.51 | 435.44 | 16.275 | 400 |
| 2022-04-22 | 427.19 | 430.81 | 427.19 | 430.81 | 16.102 | 25,340 |
| 2022-04-20 | 423.11 | 423.11 | 422.26 | 422.27 | 15.783 | 2,580 |
| 2022-04-19 | 413.01 | 430.03 | 413.01 | 429.89 | 16.067 | 1,180 |
| 2022-04-18 | 426.30 | 426.30 | 413.02 | 413.02 | 15.437 | 4,120 |
| 2022-04-14 | 430.43 | 430.43 | 425.70 | 426.30 | 15.933 | 25,220 |
| 2022-04-13 | 424.22 | 425.76 | 423.79 | 425.03 | 15.886 | 220 |
| 2022-04-12 | 422.52 | 422.90 | 419.86 | 419.86 | 15.693 | 1,040 |
| 2022-04-11 | 428.19 | 428.19 | 421.67 | 421.67 | 15.760 | 80 |
| 2022-04-08 | 424.59 | 427.85 | 420.73 | 421.16 | 15.741 | 3,320 |
| 2022-04-07 | 427.56 | 428.40 | 415.22 | 424.23 | 15.856 | 2,220 |
| 2022-04-06 | 417.31 | 425.04 | 414.41 | 424.27 | 15.857 | 3,020 |
| 2022-04-05 | 422.39 | 422.39 | 419.80 | 419.80 | 15.690 | 2,080 |
| 2022-04-04 | 425.00 | 425.00 | 420.00 | 423.25 | 15.819 | 1,240 |
| 2022-04-01 | 433.01 | 434.72 | 429.00 | 429.15 | 16.040 | 6,860 |
| 2022-03-31 | 449.57 | 449.57 | 436.06 | 437.00 | 16.333 | 1,720 |
| 2022-03-30 | 446.85 | 452.69 | 445.95 | 451.34 | 16.869 | 2,000 |
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.