General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,447.91 | 1,447.91 | 1,402.60 | 1,407.00 | 69.151 | 1,280 |
| 2026-04-28 | 1,438.50 | 1,438.50 | 1,412.00 | 1,435.22 | 70.538 | 1,340 |
| 2026-04-27 | 1,404.39 | 1,413.13 | 1,404.21 | 1,413.13 | 69.452 | 1,200 |
| 2026-04-24 | 1,403.67 | 1,424.75 | 1,393.21 | 1,417.72 | 69.678 | 6,080 |
| 2026-04-23 | 1,378.11 | 1,410.25 | 1,367.50 | 1,410.25 | 69.310 | 3,940 |
| 2026-04-22 | 1,435.22 | 1,435.22 | 1,339.80 | 1,364.46 | 67.060 | 4,880 |
| 2026-04-20 | 1,513.00 | 1,516.44 | 1,506.82 | 1,516.44 | 74.529 | 460 |
| 2026-04-17 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 75.687 | 180 |
| 2026-04-16 | 1,560.00 | 1,565.00 | 1,498.00 | 1,498.00 | 73.623 | 3,300 |
| 2026-04-15 | 1,564.90 | 1,564.90 | 1,560.00 | 1,560.00 | 76.670 | 100 |
| 2026-04-14 | 1,571.00 | 1,586.00 | 1,571.00 | 1,583.02 | 77.802 | 920 |
| 2026-04-13 | 1,537.93 | 1,551.71 | 1,535.00 | 1,551.71 | 76.263 | 15,560 |
| 2026-04-10 | 1,550.00 | 1,557.75 | 1,534.82 | 1,542.70 | 75.820 | 6,900 |
| 2026-04-09 | 1,553.33 | 1,590.85 | 1,553.33 | 1,590.85 | 78.187 | 500 |
| 2026-04-08 | 1,579.00 | 1,583.00 | 1,564.65 | 1,573.12 | 77.315 | 11,800 |
| 2026-04-07 | 1,479.01 | 1,491.00 | 1,467.05 | 1,482.37 | 72.855 | 4,340 |
| 2026-04-06 | 1,454.23 | 1,478.58 | 1,437.82 | 1,476.38 | 72.561 | 1,340 |
| 2026-04-02 | 1,453.66 | 1,459.56 | 1,453.66 | 1,459.56 | 71.734 | 6,040 |
| 2026-04-01 | 1,502.26 | 1,516.89 | 1,502.26 | 1,512.49 | 74.335 | 3,040 |
| 2026-03-31 | 1,445.01 | 1,472.96 | 1,445.00 | 1,472.24 | 72.357 | 2,640 |
| 2026-03-30 | 1,441.34 | 1,443.15 | 1,421.46 | 1,430.40 | 70.301 | 1,300 |
| 2026-03-27 | 1,478.00 | 1,483.00 | 1,478.00 | 1,480.50 | 72.763 | 2,460 |
| 2026-03-26 | 1,503.84 | 1,503.84 | 1,487.57 | 1,487.57 | 73.111 | 840 |
| 2026-03-25 | 1,539.40 | 1,544.05 | 1,539.40 | 1,541.18 | 75.745 | 200 |
| 2026-03-24 | 1,508.46 | 1,535.41 | 1,508.36 | 1,531.39 | 75.264 | 3,060 |
| 2026-03-23 | 1,536.82 | 1,542.80 | 1,536.82 | 1,537.65 | 75.572 | 220 |
| 2026-03-20 | 1,525.00 | 1,533.56 | 1,518.84 | 1,525.49 | 74.974 | 480 |
| 2026-03-19 | 1,542.76 | 1,565.08 | 1,500.77 | 1,525.08 | 74.954 | 2,440 |
| 2026-03-18 | 1,586.22 | 1,586.22 | 1,572.13 | 1,574.23 | 77.370 | 480 |
| 2026-03-17 | 1,562.42 | 1,562.42 | 1,545.01 | 1,545.01 | 75.934 | 620 |
| 2026-03-16 | 1,597.52 | 1,598.20 | 1,586.27 | 1,586.27 | 77.961 | 840 |
| 2026-03-13 | 1,623.49 | 1,623.49 | 1,596.52 | 1,597.52 | 78.514 | 2,360 |
| 2026-03-12 | 1,662.27 | 1,662.27 | 1,583.00 | 1,607.43 | 79.001 | 5,120 |
| 2026-03-11 | 1,678.07 | 1,678.07 | 1,663.53 | 1,669.98 | 82.076 | 720 |
| 2026-03-10 | 1,660.76 | 1,694.86 | 1,660.76 | 1,688.67 | 82.994 | 240 |
| 2026-03-09 | 1,654.83 | 1,658.11 | 1,621.99 | 1,650.42 | 81.114 | 6,280 |
| 2026-03-06 | 1,689.09 | 1,695.00 | 1,684.12 | 1,684.12 | 82.771 | 2,040 |
| 2026-03-05 | 1,737.00 | 1,737.00 | 1,690.00 | 1,715.19 | 84.298 | 1,880 |
| 2026-03-04 | 1,757.61 | 1,774.78 | 1,757.61 | 1,774.78 | 85.668 | 60 |
| 2026-03-03 | 1,796.93 | 1,800.00 | 1,760.00 | 1,760.00 | 84.954 | 3,120 |
| 2026-03-02 | 1,784.29 | 1,794.23 | 1,746.36 | 1,784.64 | 86.144 | 4,420 |
| 2026-02-27 | 1,755.43 | 1,755.81 | 1,737.00 | 1,737.00 | 83.844 | 680 |
| 2026-02-26 | 1,760.66 | 1,760.66 | 1,733.32 | 1,756.21 | 84.771 | 2,000 |
| 2026-02-25 | 1,757.00 | 1,761.74 | 1,757.00 | 1,761.11 | 85.008 | 480 |
| 2026-02-24 | 1,752.88 | 1,756.64 | 1,744.80 | 1,756.64 | 84.792 | 280 |
| 2026-02-23 | 1,767.58 | 1,769.20 | 1,742.65 | 1,747.00 | 84.327 | 1,720 |
| 2026-02-20 | 1,765.59 | 1,777.00 | 1,763.00 | 1,769.43 | 85.409 | 760 |
| 2026-02-19 | 1,715.36 | 1,750.00 | 1,714.80 | 1,744.90 | 84.225 | 3,340 |
| 2026-02-18 | 1,712.00 | 1,720.41 | 1,712.00 | 1,717.63 | 82.909 | 180 |
| 2026-02-13 | 1,630.70 | 1,682.66 | 1,630.70 | 1,650.00 | 79.645 | 4,160 |
| 2026-02-12 | 1,620.00 | 1,653.93 | 1,620.00 | 1,629.37 | 78.649 | 1,620 |
| 2026-02-11 | 1,637.22 | 1,637.22 | 1,620.79 | 1,629.26 | 78.644 | 260 |
| 2026-02-10 | 1,651.65 | 1,655.74 | 1,648.89 | 1,655.74 | 79.922 | 2,120 |
| 2026-02-09 | 1,664.24 | 1,672.35 | 1,640.88 | 1,640.88 | 79.204 | 4,180 |
| 2026-02-06 | 1,610.71 | 1,681.03 | 1,607.02 | 1,656.63 | 79.965 | 14,660 |
| 2026-02-05 | 1,614.82 | 1,616.55 | 1,596.21 | 1,608.95 | 77.663 | 1,020 |
| 2026-02-04 | 1,613.85 | 1,616.32 | 1,594.79 | 1,616.32 | 78.019 | 880 |
| 2026-02-03 | 1,616.86 | 1,617.63 | 1,603.27 | 1,617.63 | 78.082 | 1,200 |
| 2026-02-02 | 1,608.91 | 1,612.77 | 1,595.24 | 1,611.09 | 77.766 | 460 |
| 2026-01-30 | 1,600.70 | 1,608.91 | 1,600.70 | 1,608.91 | 77.661 | 1,760 |
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.