General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 531.90 | 531.90 | 525.14 | 525.14 | 19.043 | 33,940 |
| 2021-12-29 | 536.00 | 543.50 | 536.00 | 543.50 | 19.709 | 2,720 |
| 2021-12-28 | 535.46 | 541.29 | 533.18 | 536.01 | 19.437 | 4,080 |
| 2021-12-27 | 531.00 | 534.70 | 530.05 | 533.00 | 19.328 | 460 |
| 2021-12-23 | 539.39 | 539.39 | 532.12 | 533.70 | 19.353 | 62,580 |
| 2021-12-22 | 530.65 | 532.85 | 528.92 | 529.25 | 19.192 | 2,920 |
| 2021-12-21 | 522.30 | 538.00 | 522.30 | 533.54 | 19.348 | 4,360 |
| 2021-12-20 | 528.94 | 528.94 | 506.43 | 511.63 | 18.553 | 1,020 |
| 2021-12-17 | 511.01 | 528.94 | 511.01 | 528.94 | 18.866 | 1,360 |
| 2021-12-16 | 528.18 | 533.78 | 525.72 | 526.00 | 18.551 | 1,300 |
| 2021-12-15 | 528.12 | 529.50 | 516.69 | 525.19 | 18.523 | 11,600 |
| 2021-12-14 | 526.07 | 529.68 | 521.20 | 524.18 | 18.487 | 2,940 |
| 2021-12-13 | 586.22 | 586.22 | 527.18 | 531.31 | 18.738 | 111,160 |
| 2021-12-10 | 548.74 | 548.74 | 541.70 | 543.15 | 19.156 | 3,560 |
| 2021-12-09 | 541.78 | 547.05 | 541.78 | 547.05 | 19.294 | 2,260 |
| 2021-12-08 | 544.51 | 547.17 | 543.52 | 543.52 | 19.169 | 420 |
| 2021-12-07 | 548.67 | 556.60 | 546.70 | 546.70 | 19.281 | 3,540 |
| 2021-12-06 | 526.54 | 549.64 | 520.10 | 520.10 | 18.343 | 6,640 |
| 2021-12-03 | 535.25 | 535.25 | 522.80 | 523.40 | 18.459 | 5,800 |
| 2021-12-02 | 527.80 | 535.63 | 525.72 | 534.83 | 18.863 | 8,040 |
| 2021-12-01 | 535.87 | 543.78 | 535.87 | 539.00 | 19.010 | 18,000 |
| 2021-11-30 | 542.14 | 542.30 | 533.50 | 535.87 | 18.899 | 5,060 |
| 2021-11-29 | 550.07 | 554.95 | 546.41 | 554.87 | 19.569 | 19,600 |
| 2021-11-26 | 546.63 | 547.77 | 537.57 | 545.69 | 19.246 | 1,140 |
| 2021-11-25 | 576.86 | 576.86 | 565.31 | 565.31 | 19.938 | 360 |
| 2021-11-24 | 569.18 | 571.05 | 566.77 | 571.05 | 20.140 | 4,380 |
| 2021-11-23 | 567.15 | 574.21 | 566.72 | 570.25 | 20.112 | 3,560 |
| 2021-11-22 | 558.92 | 569.45 | 556.90 | 567.15 | 20.002 | 10,140 |
| 2021-11-19 | 553.26 | 560.15 | 549.93 | 559.05 | 19.717 | 8,740 |
| 2021-11-18 | 565.13 | 566.45 | 551.73 | 558.31 | 19.691 | 7,620 |
| 2021-11-17 | 569.30 | 570.30 | 561.31 | 561.66 | 19.809 | 5,220 |
| 2021-11-16 | 579.96 | 583.90 | 566.10 | 567.24 | 20.006 | 12,340 |
| 2021-11-12 | 579.27 | 587.99 | 578.90 | 587.99 | 20.737 | 18,020 |
| 2021-11-11 | 592.50 | 592.50 | 575.40 | 579.85 | 20.450 | 7,060 |
| 2021-11-10 | 610.79 | 612.25 | 595.84 | 595.84 | 21.014 | 39,440 |
| 2021-11-09 | 650.04 | 652.00 | 608.99 | 610.80 | 21.542 | 120,760 |
| 2021-11-08 | 604.00 | 613.50 | 583.47 | 583.47 | 20.578 | 3,340 |
| 2021-11-05 | 597.80 | 604.13 | 597.80 | 600.03 | 21.162 | 2,940 |
| 2021-11-04 | 591.02 | 596.22 | 583.43 | 588.24 | 20.746 | 5,900 |
| 2021-11-03 | 603.29 | 604.33 | 588.65 | 590.71 | 20.833 | 5,240 |
| 2021-11-01 | 593.40 | 606.12 | 592.36 | 602.76 | 21.258 | 13,660 |
| 2021-10-29 | 588.23 | 591.94 | 585.88 | 590.00 | 20.808 | 4,960 |
| 2021-10-28 | 578.41 | 589.70 | 578.41 | 589.70 | 20.798 | 5,600 |
| 2021-10-27 | 599.50 | 599.50 | 578.41 | 578.41 | 20.400 | 3,780 |
| 2021-10-26 | 590.60 | 617.00 | 585.87 | 599.28 | 21.136 | 23,500 |
| 2021-10-25 | 582.32 | 590.39 | 582.32 | 585.87 | 20.663 | 8,640 |
| 2021-10-22 | 598.25 | 598.25 | 585.80 | 585.80 | 20.660 | 3,560 |
| 2021-10-21 | 595.00 | 598.00 | 582.93 | 584.86 | 20.627 | 2,200 |
| 2021-10-20 | 582.50 | 586.38 | 579.78 | 586.38 | 20.681 | 6,500 |
| 2021-10-19 | 578.27 | 585.22 | 576.84 | 584.00 | 20.597 | 6,640 |
| 2021-10-18 | 573.84 | 577.08 | 572.15 | 574.39 | 20.258 | 2,980 |
| 2021-10-15 | 571.27 | 573.41 | 566.03 | 572.15 | 20.179 | 3,760 |
| 2021-10-14 | 567.64 | 568.10 | 565.00 | 565.52 | 19.945 | 5,640 |
← NewerPage 21 of 21 · 1,253 trading days
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.