General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,758.47 | 1,783.10 | 1,758.47 | 1,768.38 | 88.419 | 24,120 |
| 2026-07-22 | 1,732.72 | 1,740.00 | 1,730.14 | 1,730.14 | 86.507 | 380 |
| 2026-07-21 | 1,742.04 | 1,742.04 | 1,727.82 | 1,727.82 | 86.391 | 340 |
| 2026-07-20 | 1,785.00 | 1,785.00 | 1,735.81 | 1,735.81 | 86.791 | 840 |
| 2026-07-17 | 1,765.00 | 1,814.25 | 1,765.00 | 1,775.23 | 88.762 | 9,120 |
| 2026-07-16 | 1,762.12 | 1,778.83 | 1,724.74 | 1,730.71 | 86.536 | 880 |
| 2026-07-15 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 89.650 | 0 |
| 2026-07-14 | 1,774.63 | 1,809.05 | 1,774.63 | 1,793.00 | 89.650 | 2,500 |
| 2026-07-13 | 1,805.97 | 1,810.85 | 1,805.97 | 1,810.85 | 90.543 | 80 |
| 2026-07-10 | 1,825.50 | 1,834.64 | 1,825.50 | 1,834.64 | 91.732 | 260 |
| 2026-07-09 | 1,843.58 | 1,854.12 | 1,837.05 | 1,842.74 | 92.137 | 2,640 |
| 2026-07-08 | 1,857.56 | 1,869.00 | 1,829.70 | 1,832.76 | 91.638 | 1,000 |
| 2026-07-07 | 1,885.18 | 1,885.18 | 1,885.18 | 1,885.18 | 94.259 | 60 |
| 2026-07-06 | 1,976.00 | 1,976.00 | 1,936.71 | 1,942.09 | 97.105 | 620 |
| 2026-07-03 | 2,019.67 | 2,019.67 | 1,973.00 | 1,977.05 | 98.853 | 280 |
| 2026-07-02 | 1,936.48 | 1,999.93 | 1,936.48 | 1,999.93 | 99.997 | 620 |
| 2026-07-01 | 1,931.80 | 1,951.76 | 1,931.80 | 1,935.40 | 95.120 | 1,100 |
| 2026-06-30 | 1,940.00 | 1,940.00 | 1,909.65 | 1,914.31 | 94.084 | 1,380 |
| 2026-06-29 | 1,914.08 | 1,935.00 | 1,914.08 | 1,930.75 | 94.892 | 440 |
| 2026-06-26 | 1,888.50 | 1,914.08 | 1,888.50 | 1,914.08 | 94.072 | 360 |
| 2026-06-25 | 1,930.00 | 1,963.70 | 1,930.00 | 1,933.90 | 95.047 | 1,540 |
| 2026-06-24 | 1,861.06 | 1,927.38 | 1,859.14 | 1,900.36 | 93.398 | 30,900 |
| 2026-06-23 | 1,795.57 | 1,851.96 | 1,795.57 | 1,851.41 | 90.992 | 840 |
| 2026-06-22 | 1,850.00 | 1,855.00 | 1,831.58 | 1,832.22 | 90.049 | 1,860 |
| 2026-06-19 | 1,836.46 | 1,836.46 | 1,836.46 | 1,836.46 | 90.258 | 0 |
| 2026-06-18 | 1,856.99 | 1,863.51 | 1,836.46 | 1,836.46 | 90.258 | 9,400 |
| 2026-06-17 | 1,800.77 | 1,822.26 | 1,800.77 | 1,822.26 | 89.560 | 980 |
| 2026-06-16 | 1,780.00 | 1,791.01 | 1,780.00 | 1,791.01 | 88.024 | 760 |
| 2026-06-15 | 1,739.43 | 1,751.23 | 1,739.43 | 1,749.87 | 86.002 | 5,400 |
| 2026-06-12 | 1,700.00 | 1,700.00 | 1,677.35 | 1,677.35 | 82.438 | 80 |
| 2026-06-11 | 1,660.00 | 1,662.76 | 1,660.00 | 1,662.76 | 81.721 | 260 |
| 2026-06-10 | 1,664.28 | 1,664.28 | 1,664.28 | 1,664.28 | 81.795 | 260 |
| 2026-06-09 | 1,702.99 | 1,710.00 | 1,661.00 | 1,710.00 | 84.042 | 2,120 |
| 2026-06-08 | 1,698.30 | 1,711.25 | 1,669.62 | 1,669.62 | 82.058 | 500 |
| 2026-06-05 | 1,656.68 | 1,701.10 | 1,656.68 | 1,676.89 | 82.415 | 4,980 |
| 2026-06-03 | 1,583.06 | 1,617.73 | 1,583.06 | 1,617.70 | 79.506 | 12,580 |
| 2026-06-02 | 1,619.92 | 1,619.92 | 1,599.01 | 1,601.68 | 78.719 | 5,100 |
| 2026-06-01 | 1,614.06 | 1,631.92 | 1,595.00 | 1,631.92 | 80.205 | 32,600 |
| 2026-05-29 | 1,619.76 | 1,639.94 | 1,609.23 | 1,635.21 | 80.367 | 1,880 |
| 2026-05-28 | 1,578.34 | 1,617.36 | 1,578.34 | 1,617.36 | 79.489 | 360 |
| 2026-05-27 | 1,588.10 | 1,616.11 | 1,577.84 | 1,610.55 | 79.155 | 1,960 |
| 2026-05-26 | 1,550.81 | 1,578.00 | 1,550.81 | 1,578.00 | 77.555 | 500 |
| 2026-05-25 | 1,498.15 | 1,539.49 | 1,498.15 | 1,539.49 | 75.662 | 440 |
| 2026-05-22 | 1,508.00 | 1,530.00 | 1,507.11 | 1,507.11 | 74.071 | 8,440 |
| 2026-05-21 | 1,487.35 | 1,498.76 | 1,477.00 | 1,477.00 | 72.591 | 820 |
| 2026-05-20 | 1,455.31 | 1,500.49 | 1,455.31 | 1,488.96 | 73.179 | 260 |
| 2026-05-19 | 1,441.36 | 1,442.84 | 1,435.72 | 1,435.72 | 70.562 | 1,980 |
| 2026-05-18 | 1,416.97 | 1,433.61 | 1,416.39 | 1,427.87 | 70.176 | 1,040 |
| 2026-05-15 | 1,453.34 | 1,453.34 | 1,426.00 | 1,431.03 | 70.332 | 1,200 |
| 2026-05-14 | 1,477.32 | 1,477.32 | 1,446.67 | 1,458.74 | 71.694 | 1,540 |
| 2026-05-13 | 1,452.00 | 1,460.00 | 1,442.97 | 1,460.00 | 71.756 | 1,060 |
| 2026-05-12 | 1,483.45 | 1,483.45 | 1,439.92 | 1,452.00 | 71.362 | 1,060 |
| 2026-05-11 | 1,467.55 | 1,474.61 | 1,462.00 | 1,468.76 | 72.186 | 1,020 |
| 2026-05-08 | 1,489.50 | 1,489.50 | 1,459.35 | 1,459.35 | 71.724 | 880 |
| 2026-05-07 | 1,527.00 | 1,527.00 | 1,521.07 | 1,521.07 | 74.757 | 300 |
| 2026-05-06 | 1,461.21 | 1,512.20 | 1,461.21 | 1,510.00 | 74.213 | 5,020 |
| 2026-05-05 | 1,393.19 | 1,404.76 | 1,393.19 | 1,398.11 | 68.714 | 280 |
| 2026-05-04 | 1,419.46 | 1,423.25 | 1,390.00 | 1,394.24 | 68.524 | 1,560 |
| 2026-04-30 | 1,442.00 | 1,445.00 | 1,419.46 | 1,419.46 | 69.763 | 7,260 |
| 2026-04-29 | 1,447.91 | 1,447.91 | 1,402.60 | 1,407.00 | 69.151 | 1,280 |
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.