General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,540.14 | 1,544.83 | 1,520.00 | 1,522.00 | 73.466 | 7,760 |
| 2026-01-27 | 1,552.00 | 1,562.05 | 1,540.63 | 1,552.81 | 74.953 | 2,740 |
| 2026-01-26 | 1,551.19 | 1,574.12 | 1,532.20 | 1,551.55 | 74.893 | 30,380 |
| 2026-01-23 | 1,575.64 | 1,575.64 | 1,539.00 | 1,548.19 | 74.730 | 9,500 |
| 2026-01-22 | 1,680.00 | 1,680.00 | 1,567.32 | 1,568.21 | 75.697 | 6,220 |
| 2026-01-21 | 1,647.96 | 1,700.48 | 1,647.96 | 1,697.03 | 81.915 | 3,700 |
| 2026-01-20 | 1,733.50 | 1,733.50 | 1,672.37 | 1,681.59 | 81.169 | 1,540 |
| 2026-01-19 | 1,784.72 | 1,784.72 | 1,740.00 | 1,757.52 | 84.835 | 520 |
| 2026-01-16 | 1,718.96 | 1,747.70 | 1,718.96 | 1,745.34 | 84.247 | 8,060 |
| 2026-01-15 | 1,730.00 | 1,730.00 | 1,705.63 | 1,711.48 | 82.612 | 2,880 |
| 2026-01-14 | 1,747.00 | 1,747.00 | 1,702.37 | 1,720.40 | 83.043 | 2,640 |
| 2026-01-13 | 1,755.18 | 1,762.73 | 1,752.03 | 1,752.03 | 84.570 | 2,300 |
| 2026-01-12 | 1,687.68 | 1,736.56 | 1,687.68 | 1,736.56 | 83.823 | 540 |
| 2026-01-09 | 1,694.43 | 1,722.11 | 1,694.43 | 1,722.11 | 83.125 | 1,920 |
| 2026-01-08 | 1,766.88 | 1,766.88 | 1,679.53 | 1,694.43 | 81.789 | 840 |
| 2026-01-07 | 1,762.12 | 1,775.00 | 1,749.42 | 1,749.42 | 84.444 | 4,260 |
| 2026-01-06 | 1,742.65 | 1,779.00 | 1,742.65 | 1,764.00 | 85.147 | 21,360 |
| 2026-01-05 | 1,748.44 | 1,779.40 | 1,748.44 | 1,758.00 | 84.858 | 880 |
| 2026-01-02 | 1,717.20 | 1,748.44 | 1,678.89 | 1,748.44 | 84.396 | 12,980 |
| 2025-12-30 | 1,719.12 | 1,719.12 | 1,715.45 | 1,717.20 | 82.888 | 60 |
| 2025-12-29 | 1,740.00 | 1,752.71 | 1,735.22 | 1,737.12 | 83.850 | 1,460 |
| 2025-12-26 | 1,765.97 | 1,765.97 | 1,727.71 | 1,727.71 | 83.396 | 18,420 |
| 2025-12-23 | 1,760.00 | 1,866.90 | 1,747.50 | 1,809.99 | 87.367 | 2,280 |
| 2025-12-22 | 1,708.00 | 1,765.00 | 1,708.00 | 1,756.69 | 83.563 | 3,740 |
| 2025-12-19 | 1,677.00 | 1,703.17 | 1,677.00 | 1,701.02 | 80.915 | 420 |
| 2025-12-18 | 1,607.24 | 1,666.20 | 1,607.24 | 1,665.77 | 79.238 | 3,080 |
| 2025-12-17 | 1,647.16 | 1,648.49 | 1,607.22 | 1,607.22 | 76.453 | 8,280 |
| 2025-12-16 | 1,643.63 | 1,643.63 | 1,623.49 | 1,637.93 | 77.914 | 2,720 |
| 2025-12-15 | 1,630.58 | 1,651.50 | 1,625.99 | 1,651.50 | 78.559 | 3,240 |
| 2025-12-12 | 1,604.70 | 1,638.50 | 1,604.70 | 1,622.76 | 77.192 | 5,580 |
| 2025-12-11 | 1,526.75 | 1,556.69 | 1,516.96 | 1,554.65 | 73.952 | 4,160 |
| 2025-12-10 | 1,568.34 | 1,568.34 | 1,545.35 | 1,549.35 | 73.700 | 2,600 |
| 2025-12-09 | 1,562.39 | 1,567.11 | 1,549.63 | 1,552.42 | 73.846 | 280 |
| 2025-12-08 | 1,569.33 | 1,569.33 | 1,549.36 | 1,549.36 | 73.701 | 4,200 |
| 2025-12-05 | 1,555.22 | 1,555.22 | 1,523.01 | 1,535.96 | 73.063 | 2,400 |
| 2025-12-04 | 1,552.57 | 1,553.76 | 1,527.08 | 1,548.00 | 73.636 | 2,640 |
| 2025-12-03 | 1,525.30 | 1,537.20 | 1,518.96 | 1,537.20 | 73.122 | 10,740 |
| 2025-12-02 | 1,543.65 | 1,550.25 | 1,543.18 | 1,549.40 | 73.703 | 2,300 |
| 2025-12-01 | 1,605.65 | 1,605.65 | 1,548.71 | 1,556.63 | 74.046 | 360 |
| 2025-11-28 | 1,582.26 | 1,590.02 | 1,577.54 | 1,589.78 | 75.623 | 600 |
| 2025-11-27 | 1,570.08 | 1,590.00 | 1,500.00 | 1,577.00 | 75.015 | 500 |
| 2025-11-26 | 1,577.12 | 1,584.09 | 1,577.12 | 1,580.88 | 75.200 | 4,100 |
| 2025-11-25 | 1,580.00 | 1,580.00 | 1,567.37 | 1,572.99 | 74.825 | 700 |
| 2025-11-24 | 1,558.59 | 1,588.67 | 1,558.59 | 1,588.67 | 75.571 | 2,580 |
| 2025-11-21 | 1,569.76 | 1,571.00 | 1,546.00 | 1,563.21 | 74.359 | 4,840 |
| 2025-11-19 | 1,584.75 | 1,604.26 | 1,584.75 | 1,600.48 | 76.132 | 4,080 |
| 2025-11-18 | 1,583.42 | 1,593.00 | 1,572.48 | 1,590.40 | 75.653 | 2,120 |
| 2025-11-17 | 1,613.81 | 1,613.81 | 1,605.25 | 1,605.25 | 76.359 | 4,160 |
| 2025-11-14 | 1,591.17 | 1,620.08 | 1,587.97 | 1,614.90 | 76.818 | 7,140 |
| 2025-11-13 | 1,639.51 | 1,639.84 | 1,617.64 | 1,617.64 | 76.949 | 200 |
| 2025-11-12 | 1,644.91 | 1,644.91 | 1,629.11 | 1,637.94 | 77.914 | 260 |
| 2025-11-11 | 1,654.49 | 1,654.95 | 1,628.40 | 1,643.16 | 78.163 | 11,380 |
| 2025-11-10 | 1,648.05 | 1,663.43 | 1,647.62 | 1,663.43 | 79.127 | 180 |
| 2025-11-07 | 1,644.32 | 1,644.32 | 1,597.17 | 1,642.16 | 78.115 | 2,600 |
| 2025-11-06 | 1,623.90 | 1,649.10 | 1,618.87 | 1,628.05 | 77.444 | 5,060 |
| 2025-11-05 | 1,640.01 | 1,646.00 | 1,640.01 | 1,642.93 | 78.152 | 10,400 |
| 2025-11-04 | 1,640.76 | 1,654.00 | 1,640.01 | 1,640.01 | 78.013 | 2,400 |
| 2025-11-03 | 1,659.71 | 1,659.71 | 1,650.08 | 1,659.42 | 78.936 | 380 |
| 2025-10-31 | 1,665.50 | 1,677.89 | 1,659.71 | 1,659.71 | 78.950 | 1,680 |
| 2025-10-30 | 1,688.35 | 1,688.35 | 1,668.43 | 1,675.00 | 79.677 | 2,020 |
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.