General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,688.35 | 1,688.35 | 1,668.43 | 1,675.00 | 79.677 | 2,020 |
| 2025-10-29 | 1,660.44 | 1,678.61 | 1,658.95 | 1,674.86 | 79.670 | 16,440 |
| 2025-10-28 | 1,680.00 | 1,693.00 | 1,664.03 | 1,664.03 | 79.155 | 1,060 |
| 2025-10-27 | 1,640.01 | 1,670.00 | 1,640.01 | 1,666.75 | 79.285 | 1,640 |
| 2025-10-24 | 1,655.61 | 1,662.00 | 1,639.39 | 1,644.24 | 78.214 | 700 |
| 2025-10-23 | 1,639.99 | 1,648.45 | 1,638.78 | 1,648.45 | 78.414 | 2,160 |
| 2025-10-22 | 1,659.94 | 1,659.94 | 1,597.17 | 1,609.70 | 76.571 | 500 |
| 2025-10-21 | 1,700.00 | 1,700.00 | 1,643.64 | 1,651.95 | 78.581 | 680 |
| 2025-10-20 | 1,611.14 | 1,639.00 | 1,611.14 | 1,630.76 | 77.573 | 580 |
| 2025-10-17 | 1,629.91 | 1,636.73 | 1,618.00 | 1,631.00 | 77.584 | 320 |
| 2025-10-16 | 1,645.07 | 1,645.07 | 1,629.91 | 1,629.91 | 77.532 | 180 |
| 2025-10-15 | 1,653.00 | 1,653.00 | 1,617.98 | 1,632.62 | 77.661 | 320 |
| 2025-10-14 | 1,611.79 | 1,648.35 | 1,611.79 | 1,639.29 | 77.978 | 520 |
| 2025-10-13 | 1,621.82 | 1,626.73 | 1,598.72 | 1,611.79 | 76.670 | 12,080 |
| 2025-10-10 | 1,611.61 | 1,624.43 | 1,605.78 | 1,605.78 | 76.384 | 14,680 |
| 2025-10-09 | 1,627.73 | 1,627.73 | 1,601.46 | 1,603.27 | 76.265 | 6,060 |
| 2025-10-08 | 1,613.63 | 1,626.50 | 1,605.63 | 1,613.67 | 76.760 | 3,380 |
| 2025-10-07 | 1,592.84 | 1,613.99 | 1,592.84 | 1,613.99 | 76.775 | 22,400 |
| 2025-10-06 | 1,579.44 | 1,589.04 | 1,575.26 | 1,579.99 | 75.158 | 620 |
| 2025-10-03 | 1,599.04 | 1,618.96 | 1,585.60 | 1,585.60 | 75.425 | 14,400 |
| 2025-10-02 | 1,585.39 | 1,602.88 | 1,583.48 | 1,593.79 | 75.814 | 6,740 |
| 2025-10-01 | 1,600.00 | 1,605.75 | 1,570.00 | 1,605.75 | 76.383 | 1,040 |
| 2025-09-30 | 1,551.75 | 1,600.00 | 1,551.75 | 1,600.00 | 76.110 | 7,980 |
| 2025-09-29 | 1,572.44 | 1,572.44 | 1,557.38 | 1,557.38 | 74.082 | 720 |
| 2025-09-26 | 1,599.00 | 1,602.00 | 1,563.53 | 1,564.38 | 74.415 | 4,700 |
| 2025-09-25 | 1,584.75 | 1,593.50 | 1,574.50 | 1,592.50 | 75.753 | 240 |
| 2025-09-24 | 1,627.75 | 1,627.75 | 1,589.94 | 1,601.06 | 74.916 | 180 |
| 2025-09-23 | 1,621.27 | 1,621.27 | 1,601.73 | 1,601.73 | 74.948 | 40,460 |
| 2025-09-22 | 1,615.99 | 1,615.99 | 1,596.70 | 1,596.70 | 74.712 | 860 |
| 2025-09-19 | 1,586.29 | 1,600.00 | 1,572.58 | 1,600.00 | 74.867 | 880 |
| 2025-09-18 | 1,553.86 | 1,573.88 | 1,553.86 | 1,573.88 | 73.644 | 960 |
| 2025-09-17 | 1,545.00 | 1,545.00 | 1,526.75 | 1,530.76 | 71.627 | 680 |
| 2025-09-16 | 1,547.99 | 1,556.21 | 1,547.99 | 1,552.88 | 72.662 | 100 |
| 2025-09-15 | 1,524.99 | 1,526.61 | 1,515.95 | 1,525.04 | 71.359 | 2,280 |
| 2025-09-12 | 1,508.15 | 1,508.15 | 1,500.70 | 1,505.91 | 70.464 | 260 |
| 2025-09-11 | 1,535.00 | 1,548.36 | 1,522.00 | 1,522.00 | 71.217 | 820 |
| 2025-09-10 | 1,505.99 | 1,525.26 | 1,505.99 | 1,512.29 | 70.763 | 500 |
| 2025-09-09 | 1,484.99 | 1,490.47 | 1,482.92 | 1,490.47 | 69.742 | 100 |
| 2025-09-08 | 1,522.99 | 1,533.00 | 1,505.55 | 1,505.55 | 70.447 | 360 |
| 2025-09-05 | 1,521.16 | 1,521.16 | 1,475.66 | 1,497.71 | 70.080 | 1,140 |
| 2025-09-04 | 1,514.72 | 1,537.75 | 1,510.00 | 1,531.83 | 71.677 | 1,840 |
| 2025-09-03 | 1,496.92 | 1,506.30 | 1,496.78 | 1,500.73 | 70.222 | 440 |
| 2025-09-02 | 1,483.78 | 1,495.64 | 1,475.97 | 1,495.64 | 69.983 | 540 |
| 2025-09-01 | 1,491.61 | 1,508.37 | 1,485.72 | 1,508.37 | 70.579 | 620 |
| 2025-08-29 | 1,480.73 | 1,496.68 | 1,476.90 | 1,491.61 | 69.795 | 3,520 |
| 2025-08-28 | 1,485.92 | 1,488.88 | 1,485.92 | 1,488.88 | 69.667 | 100 |
| 2025-08-27 | 1,491.90 | 1,491.90 | 1,482.00 | 1,488.01 | 69.626 | 360 |
| 2025-08-26 | 1,478.25 | 1,480.79 | 1,473.97 | 1,480.79 | 69.289 | 160 |
| 2025-08-25 | 1,470.30 | 1,473.56 | 1,447.95 | 1,448.00 | 67.754 | 720 |
| 2025-08-22 | 1,471.31 | 1,471.31 | 1,444.54 | 1,450.66 | 67.879 | 2,640 |
| 2025-08-21 | 1,487.83 | 1,491.12 | 1,477.96 | 1,477.96 | 69.156 | 320 |
| 2025-08-20 | 1,447.00 | 1,460.92 | 1,447.00 | 1,460.92 | 68.359 | 1,360 |
| 2025-08-19 | 1,477.68 | 1,477.68 | 1,462.77 | 1,462.77 | 68.445 | 60 |
| 2025-08-18 | 1,446.52 | 1,463.76 | 1,446.52 | 1,463.04 | 68.458 | 120 |
| 2025-08-15 | 1,434.98 | 1,450.00 | 1,434.98 | 1,437.60 | 67.268 | 740 |
| 2025-08-14 | 1,460.21 | 1,474.56 | 1,442.88 | 1,464.93 | 68.546 | 300 |
| 2025-08-13 | 1,514.16 | 1,514.16 | 1,429.22 | 1,445.76 | 67.649 | 980 |
| 2025-08-12 | 1,468.35 | 1,510.40 | 1,468.35 | 1,504.60 | 70.403 | 560 |
| 2025-08-11 | 1,505.52 | 1,509.69 | 1,498.32 | 1,498.32 | 70.109 | 100 |
| 2025-08-08 | 1,480.69 | 1,500.48 | 1,475.69 | 1,475.69 | 69.050 | 1,580 |
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.