General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,475.30 | 1,478.16 | 1,468.23 | 1,476.72 | 69.098 | 340 |
| 2025-08-06 | 1,500.00 | 1,507.68 | 1,493.28 | 1,494.49 | 69.930 | 380 |
| 2025-08-05 | 1,530.00 | 1,530.00 | 1,482.82 | 1,495.44 | 69.974 | 4,920 |
| 2025-08-04 | 1,488.51 | 1,526.20 | 1,488.51 | 1,516.52 | 70.960 | 640 |
| 2025-08-01 | 1,515.93 | 1,515.93 | 1,453.00 | 1,492.00 | 69.813 | 7,260 |
| 2025-07-31 | 1,542.86 | 1,542.86 | 1,506.96 | 1,515.96 | 70.934 | 1,660 |
| 2025-07-30 | 1,506.96 | 1,524.24 | 1,506.96 | 1,518.23 | 71.040 | 500 |
| 2025-07-29 | 1,533.40 | 1,533.40 | 1,500.48 | 1,505.52 | 70.446 | 1,020 |
| 2025-07-28 | 1,480.16 | 1,529.12 | 1,480.16 | 1,511.12 | 70.708 | 840 |
| 2025-07-25 | 1,481.04 | 1,515.74 | 1,480.32 | 1,510.37 | 70.673 | 3,980 |
| 2025-07-24 | 1,478.45 | 1,486.54 | 1,476.00 | 1,485.36 | 69.502 | 2,900 |
| 2025-07-23 | 1,453.85 | 1,454.97 | 1,444.99 | 1,451.52 | 67.919 | 620 |
| 2025-07-22 | 1,460.01 | 1,462.00 | 1,431.12 | 1,449.86 | 67.841 | 460 |
| 2025-07-21 | 1,467.77 | 1,478.00 | 1,455.55 | 1,466.06 | 68.599 | 3,320 |
| 2025-07-18 | 1,478.88 | 1,490.25 | 1,465.92 | 1,476.00 | 69.064 | 6,020 |
| 2025-07-17 | 1,501.92 | 1,518.00 | 1,439.32 | 1,444.90 | 67.609 | 6,760 |
| 2025-07-16 | 1,464.49 | 1,480.00 | 1,462.14 | 1,480.00 | 69.252 | 2,420 |
| 2025-07-15 | 1,456.56 | 1,470.59 | 1,456.56 | 1,464.49 | 68.526 | 560 |
| 2025-07-14 | 1,439.00 | 1,458.00 | 1,439.00 | 1,456.30 | 68.143 | 1,780 |
| 2025-07-11 | 1,389.01 | 1,430.60 | 1,389.01 | 1,412.72 | 66.104 | 2,360 |
| 2025-07-10 | 1,389.60 | 1,392.48 | 1,381.68 | 1,389.51 | 65.017 | 340 |
| 2025-07-09 | 1,355.76 | 1,377.36 | 1,355.76 | 1,372.58 | 64.225 | 24,260 |
| 2025-07-08 | 1,356.48 | 1,356.48 | 1,342.95 | 1,348.97 | 63.121 | 1,120 |
| 2025-07-07 | 1,338.53 | 1,357.50 | 1,338.53 | 1,353.60 | 63.337 | 8,240 |
| 2025-07-04 | 1,340.02 | 1,384.98 | 1,340.02 | 1,374.80 | 64.329 | 3,600 |
| 2025-07-03 | 1,341.00 | 1,374.00 | 1,336.92 | 1,374.00 | 64.292 | 2,320 |
| 2025-07-02 | 1,365.12 | 1,365.12 | 1,332.99 | 1,340.64 | 61.458 | 900 |
| 2025-07-01 | 1,395.36 | 1,395.36 | 1,360.57 | 1,361.93 | 62.434 | 3,140 |
| 2025-06-30 | 1,406.22 | 1,406.99 | 1,386.87 | 1,395.36 | 63.966 | 4,520 |
| 2025-06-27 | 1,381.68 | 1,414.80 | 1,375.00 | 1,400.00 | 64.179 | 400 |
| 2025-06-26 | 1,375.02 | 1,404.00 | 1,375.02 | 1,386.72 | 63.570 | 920 |
| 2025-06-25 | 1,368.93 | 1,368.93 | 1,368.93 | 1,368.93 | 62.754 | 0 |
| 2025-06-24 | 1,362.54 | 1,375.38 | 1,350.72 | 1,368.93 | 62.754 | 106,920 |
| 2025-06-23 | 1,314.00 | 1,359.50 | 1,314.00 | 1,359.50 | 62.322 | 1,180 |
| 2025-06-20 | 1,316.88 | 1,320.00 | 1,310.40 | 1,314.00 | 60.236 | 660 |
| 2025-06-18 | 1,296.68 | 1,307.20 | 1,287.00 | 1,287.00 | 58.999 | 740 |
| 2025-06-17 | 1,295.00 | 1,301.04 | 1,288.80 | 1,296.00 | 59.411 | 640 |
| 2025-06-16 | 1,312.93 | 1,319.53 | 1,299.92 | 1,299.92 | 59.591 | 1,600 |
| 2025-06-13 | 1,320.52 | 1,320.52 | 1,304.67 | 1,304.67 | 59.809 | 660 |
| 2025-06-12 | 1,325.52 | 1,344.96 | 1,325.52 | 1,329.85 | 60.963 | 20,980 |
| 2025-06-11 | 1,352.77 | 1,362.00 | 1,352.77 | 1,360.54 | 62.370 | 22,900 |
| 2025-06-10 | 1,339.80 | 1,359.84 | 1,334.20 | 1,345.68 | 61.689 | 2,140 |
| 2025-06-09 | 1,429.90 | 1,432.08 | 1,401.12 | 1,401.12 | 64.230 | 1,020 |
| 2025-06-06 | 1,426.00 | 1,442.07 | 1,424.88 | 1,429.20 | 65.517 | 13,800 |
| 2025-06-05 | 1,399.23 | 1,410.80 | 1,399.23 | 1,403.28 | 64.329 | 13,000 |
| 2025-06-04 | 1,420.00 | 1,426.30 | 1,408.88 | 1,421.27 | 65.154 | 7,820 |
| 2025-06-03 | 1,406.00 | 1,415.48 | 1,386.72 | 1,392.06 | 63.815 | 6,400 |
| 2025-06-02 | 1,397.00 | 1,407.43 | 1,391.00 | 1,401.85 | 64.264 | 7,660 |
| 2025-05-30 | 1,390.80 | 1,396.95 | 1,389.60 | 1,391.00 | 63.766 | 660 |
| 2025-05-29 | 1,372.32 | 1,377.51 | 1,372.32 | 1,375.61 | 63.061 | 1,080 |
| 2025-05-28 | 1,376.49 | 1,394.64 | 1,376.49 | 1,391.97 | 63.811 | 4,140 |
| 2025-05-27 | 1,338.25 | 1,364.79 | 1,328.40 | 1,357.27 | 62.220 | 10,940 |
| 2025-05-26 | 1,325.00 | 1,325.00 | 1,315.00 | 1,325.00 | 60.741 | 160 |
| 2025-05-23 | 1,329.56 | 1,329.56 | 1,329.56 | 1,329.56 | 60.950 | 600 |
| 2025-05-22 | 1,304.08 | 1,306.80 | 1,283.04 | 1,303.92 | 59.774 | 5,440 |
| 2025-05-21 | 1,323.33 | 1,336.70 | 1,312.71 | 1,315.37 | 60.299 | 1,420 |
| 2025-05-20 | 1,332.98 | 1,333.00 | 1,326.01 | 1,328.52 | 60.902 | 1,320 |
| 2025-05-19 | 1,314.72 | 1,322.64 | 1,314.72 | 1,322.64 | 60.632 | 10,560 |
| 2025-05-16 | 1,308.96 | 1,308.96 | 1,297.80 | 1,308.96 | 60.005 | 140 |
| 2025-05-15 | 1,256.58 | 1,297.80 | 1,256.58 | 1,297.80 | 59.494 | 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.