General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 448.55 | 449.85 | 447.13 | 447.92 | 16.741 | 1,920 |
| 2022-03-28 | 435.52 | 448.20 | 435.00 | 438.27 | 16.381 | 1,900 |
| 2022-03-25 | 450.00 | 451.00 | 445.17 | 446.77 | 16.698 | 1,460 |
| 2022-03-24 | 449.54 | 454.96 | 449.54 | 452.10 | 16.898 | 1,360 |
| 2022-03-23 | 453.56 | 455.44 | 453.56 | 455.42 | 17.022 | 3,420 |
| 2022-03-22 | 469.04 | 469.25 | 465.01 | 465.78 | 17.409 | 720 |
| 2022-03-21 | 470.99 | 471.84 | 467.18 | 467.18 | 17.461 | 1,480 |
| 2022-03-18 | 481.26 | 482.88 | 474.73 | 477.36 | 17.842 | 19,400 |
| 2022-03-17 | 477.59 | 478.86 | 477.44 | 478.86 | 17.898 | 1,140 |
| 2022-03-16 | 480.82 | 484.33 | 478.09 | 480.00 | 17.940 | 1,760 |
| 2022-03-15 | 473.84 | 479.72 | 470.99 | 479.72 | 17.930 | 3,920 |
| 2022-03-14 | 471.98 | 473.49 | 471.61 | 471.73 | 17.631 | 2,940 |
| 2022-03-11 | 466.19 | 469.19 | 463.22 | 465.62 | 17.403 | 3,180 |
| 2022-03-10 | 453.63 | 456.69 | 447.58 | 455.64 | 17.030 | 4,300 |
| 2022-03-09 | 461.70 | 463.20 | 456.31 | 457.14 | 17.086 | 5,660 |
| 2022-03-08 | 435.59 | 455.01 | 435.16 | 444.78 | 16.624 | 8,760 |
| 2022-03-07 | 444.00 | 445.50 | 428.99 | 434.25 | 16.230 | 17,060 |
| 2022-03-04 | 460.60 | 460.60 | 450.26 | 452.77 | 16.612 | 1,440 |
| 2022-03-03 | 473.48 | 476.41 | 467.19 | 467.19 | 16.942 | 1,700 |
| 2022-03-02 | 485.29 | 485.29 | 480.00 | 480.06 | 17.408 | 1,920 |
| 2022-02-25 | 480.81 | 500.55 | 480.81 | 492.97 | 17.876 | 7,760 |
| 2022-02-24 | 457.68 | 472.78 | 454.02 | 472.78 | 17.144 | 11,400 |
| 2022-02-23 | 477.12 | 477.12 | 465.54 | 465.54 | 16.882 | 4,560 |
| 2022-02-22 | 470.09 | 478.31 | 467.87 | 473.08 | 17.155 | 1,680 |
| 2022-02-21 | 465.91 | 478.65 | 465.90 | 478.19 | 17.340 | 900 |
| 2022-02-18 | 508.98 | 511.02 | 475.00 | 481.44 | 17.458 | 5,420 |
| 2022-02-17 | 515.61 | 518.00 | 507.73 | 507.73 | 18.412 | 5,400 |
| 2022-02-16 | 516.36 | 521.56 | 515.00 | 521.56 | 18.913 | 10,120 |
| 2022-02-15 | 508.07 | 524.01 | 504.83 | 518.53 | 18.803 | 14,320 |
| 2022-02-14 | 507.54 | 507.54 | 497.76 | 503.36 | 18.253 | 1,860 |
| 2022-02-11 | 510.30 | 520.51 | 504.71 | 507.55 | 18.405 | 4,840 |
| 2022-02-10 | 517.89 | 520.45 | 515.58 | 517.40 | 18.762 | 1,080 |
| 2022-02-09 | 524.68 | 528.07 | 517.05 | 522.26 | 18.939 | 3,320 |
| 2022-02-08 | 524.70 | 526.83 | 519.00 | 520.40 | 18.871 | 14,980 |
| 2022-02-07 | 523.83 | 527.34 | 523.12 | 523.70 | 18.991 | 1,640 |
| 2022-02-04 | 519.12 | 528.09 | 519.12 | 527.81 | 19.140 | 1,700 |
| 2022-02-03 | 520.12 | 522.61 | 515.85 | 519.02 | 18.821 | 1,040 |
| 2022-02-02 | 514.40 | 521.00 | 514.00 | 516.88 | 18.743 | 2,360 |
| 2022-02-01 | 504.67 | 511.51 | 504.67 | 511.51 | 18.549 | 5,560 |
| 2022-01-31 | 490.68 | 499.79 | 487.82 | 498.50 | 18.077 | 2,260 |
| 2022-01-28 | 483.15 | 484.79 | 479.14 | 481.19 | 17.449 | 820 |
| 2022-01-27 | 480.48 | 487.06 | 478.23 | 484.18 | 17.558 | 6,700 |
| 2022-01-26 | 500.88 | 502.97 | 484.01 | 484.01 | 17.552 | 32,400 |
| 2022-01-25 | 504.72 | 504.72 | 486.53 | 496.09 | 17.990 | 68,400 |
| 2022-01-24 | 519.00 | 529.47 | 513.21 | 529.47 | 19.200 | 1,700 |
| 2022-01-21 | 532.52 | 532.52 | 524.00 | 526.83 | 19.104 | 64,440 |
| 2022-01-20 | 544.86 | 548.89 | 543.32 | 545.59 | 19.785 | 25,000 |
| 2022-01-19 | 565.43 | 565.43 | 551.16 | 559.55 | 20.291 | 4,740 |
| 2022-01-18 | 567.05 | 575.20 | 566.96 | 570.00 | 20.670 | 3,620 |
| 2022-01-17 | 562.17 | 573.66 | 562.17 | 573.66 | 20.802 | 3,540 |
| 2022-01-14 | 560.40 | 569.96 | 560.31 | 566.52 | 20.544 | 2,340 |
| 2022-01-13 | 568.92 | 570.00 | 564.87 | 564.87 | 20.484 | 1,620 |
| 2022-01-12 | 563.73 | 568.85 | 561.33 | 565.39 | 20.503 | 2,860 |
| 2022-01-11 | 566.41 | 571.19 | 561.38 | 571.19 | 20.713 | 13,460 |
| 2022-01-10 | 570.05 | 576.03 | 560.31 | 560.31 | 20.318 | 5,580 |
| 2022-01-07 | 567.15 | 574.55 | 567.15 | 574.55 | 20.835 | 3,960 |
| 2022-01-06 | 570.28 | 574.00 | 567.15 | 567.15 | 20.566 | 760 |
| 2022-01-05 | 563.01 | 571.61 | 562.80 | 570.86 | 20.701 | 17,240 |
| 2022-01-04 | 554.24 | 564.21 | 554.24 | 563.01 | 20.416 | 14,720 |
| 2022-01-03 | 546.44 | 546.44 | 540.60 | 546.21 | 19.807 | 1,120 |
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.