General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,245.61 | 1,245.61 | 1,241.46 | 1,245.00 | 57.073 | 360 |
| 2025-05-13 | 1,219.06 | 1,243.75 | 1,219.06 | 1,238.74 | 56.786 | 240 |
| 2025-05-12 | 1,222.68 | 1,244.41 | 1,222.68 | 1,243.94 | 57.025 | 2,000 |
| 2025-05-09 | 1,213.38 | 1,213.38 | 1,203.61 | 1,209.38 | 55.440 | 220 |
| 2025-05-08 | 1,217.00 | 1,222.10 | 1,214.84 | 1,222.10 | 56.023 | 140 |
| 2025-05-07 | 1,195.95 | 1,200.92 | 1,195.95 | 1,200.92 | 55.053 | 160 |
| 2025-05-06 | 1,190.21 | 1,197.10 | 1,189.00 | 1,189.51 | 54.529 | 4,660 |
| 2025-05-05 | 1,159.54 | 1,191.96 | 1,159.54 | 1,190.81 | 54.589 | 460 |
| 2025-05-02 | 1,132.26 | 1,175.69 | 1,132.26 | 1,165.56 | 53.432 | 10,040 |
| 2025-04-30 | 1,113.05 | 1,132.53 | 1,113.05 | 1,132.26 | 51.905 | 260 |
| 2025-04-29 | 1,129.35 | 1,130.83 | 1,129.35 | 1,130.83 | 51.839 | 220 |
| 2025-04-28 | 1,121.01 | 1,140.43 | 1,121.01 | 1,140.43 | 52.280 | 1,920 |
| 2025-04-25 | 1,125.56 | 1,125.56 | 1,121.20 | 1,121.20 | 51.398 | 1,240 |
| 2025-04-24 | 1,077.19 | 1,116.44 | 1,077.19 | 1,113.05 | 51.024 | 15,720 |
| 2025-04-23 | 1,080.01 | 1,114.48 | 1,080.01 | 1,099.18 | 50.389 | 4,340 |
| 2025-04-22 | 1,076.00 | 1,076.00 | 1,053.78 | 1,074.01 | 49.235 | 12,420 |
| 2025-04-17 | 1,073.36 | 1,073.36 | 1,061.44 | 1,061.44 | 48.658 | 220 |
| 2025-04-16 | 1,083.05 | 1,083.05 | 1,068.38 | 1,068.45 | 48.980 | 200 |
| 2025-04-15 | 1,093.40 | 1,103.25 | 1,080.22 | 1,100.50 | 50.449 | 180 |
| 2025-04-14 | 1,080.12 | 1,093.44 | 1,080.12 | 1,093.44 | 50.125 | 60 |
| 2025-04-11 | 1,089.26 | 1,089.26 | 1,052.64 | 1,075.27 | 49.292 | 6,900 |
| 2025-04-10 | 1,092.34 | 1,092.34 | 1,052.70 | 1,078.49 | 49.440 | 2,420 |
| 2025-04-09 | 1,007.63 | 1,092.34 | 1,007.63 | 1,092.34 | 50.075 | 15,400 |
| 2025-04-08 | 1,022.02 | 1,042.00 | 1,006.83 | 1,009.16 | 46.262 | 3,440 |
| 2025-04-07 | 954.30 | 988.31 | 945.00 | 976.99 | 44.787 | 19,400 |
| 2025-04-04 | 1,015.00 | 1,015.00 | 971.99 | 971.99 | 44.558 | 1,460 |
| 2025-04-03 | 1,050.00 | 1,073.98 | 1,050.00 | 1,059.01 | 48.547 | 2,660 |
| 2025-04-02 | 1,142.76 | 1,146.88 | 1,129.31 | 1,135.00 | 52.031 | 480 |
| 2025-04-01 | 1,146.00 | 1,159.24 | 1,145.60 | 1,150.77 | 52.754 | 540 |
| 2025-03-31 | 1,134.48 | 1,146.00 | 1,133.25 | 1,146.00 | 52.535 | 600 |
| 2025-03-28 | 1,185.90 | 1,185.90 | 1,148.81 | 1,148.81 | 52.664 | 3,980 |
| 2025-03-27 | 1,197.32 | 1,197.32 | 1,169.07 | 1,195.20 | 54.790 | 1,100 |
| 2025-03-26 | 1,217.43 | 1,217.43 | 1,182.02 | 1,182.23 | 54.196 | 5,780 |
| 2025-03-25 | 1,200.71 | 1,207.51 | 1,200.66 | 1,206.94 | 55.328 | 3,840 |
| 2025-03-24 | 1,187.58 | 1,206.73 | 1,187.58 | 1,206.73 | 55.319 | 4,120 |
| 2025-03-21 | 1,153.60 | 1,160.00 | 1,153.60 | 1,160.00 | 53.177 | 380 |
| 2025-03-20 | 1,161.50 | 1,161.50 | 1,154.89 | 1,154.89 | 52.942 | 40 |
| 2025-03-19 | 1,155.49 | 1,165.88 | 1,149.57 | 1,157.13 | 53.045 | 800 |
| 2025-03-18 | 1,141.90 | 1,141.94 | 1,131.60 | 1,139.75 | 52.248 | 1,140 |
| 2025-03-17 | 1,139.44 | 1,156.32 | 1,136.78 | 1,156.32 | 53.008 | 840 |
| 2025-03-14 | 1,117.76 | 1,127.84 | 1,117.76 | 1,126.66 | 51.648 | 4,780 |
| 2025-03-13 | 1,134.23 | 1,134.23 | 1,110.99 | 1,115.59 | 51.141 | 1,520 |
| 2025-03-12 | 1,089.17 | 1,136.38 | 1,089.17 | 1,123.93 | 51.523 | 220 |
| 2025-03-11 | 1,113.00 | 1,122.05 | 1,105.81 | 1,111.39 | 50.948 | 2,800 |
| 2025-03-10 | 1,094.08 | 1,106.83 | 1,094.08 | 1,106.50 | 50.724 | 1,300 |
| 2025-03-07 | 1,137.99 | 1,143.24 | 1,090.20 | 1,124.03 | 51.528 | 3,160 |
| 2025-03-06 | 1,215.00 | 1,238.00 | 1,124.04 | 1,135.00 | 52.031 | 27,220 |
| 2025-03-05 | 1,214.10 | 1,214.10 | 1,167.98 | 1,167.98 | 52.277 | 2,340 |
| 2025-02-28 | 1,178.00 | 1,214.10 | 1,174.33 | 1,214.10 | 54.341 | 2,880 |
| 2025-02-27 | 1,188.72 | 1,188.72 | 1,176.23 | 1,176.23 | 52.646 | 200 |
| 2025-02-26 | 1,146.30 | 1,177.97 | 1,146.30 | 1,173.60 | 52.529 | 2,720 |
| 2025-02-25 | 1,152.43 | 1,152.72 | 1,124.99 | 1,146.18 | 51.301 | 1,900 |
| 2025-02-24 | 1,150.63 | 1,156.68 | 1,135.05 | 1,147.24 | 51.349 | 1,260 |
| 2025-02-21 | 1,184.97 | 1,184.97 | 1,136.23 | 1,136.23 | 50.856 | 840 |
| 2025-02-20 | 1,200.96 | 1,200.96 | 1,182.09 | 1,183.62 | 52.977 | 3,920 |
| 2025-02-19 | 1,194.01 | 1,209.68 | 1,190.94 | 1,206.00 | 53.979 | 6,040 |
| 2025-02-18 | 1,192.76 | 1,205.00 | 1,190.46 | 1,193.56 | 53.422 | 7,080 |
| 2025-02-17 | 1,181.53 | 1,197.40 | 1,175.00 | 1,186.00 | 53.084 | 27,700 |
| 2025-02-14 | 1,192.29 | 1,192.29 | 1,182.00 | 1,182.86 | 52.943 | 100 |
| 2025-02-13 | 1,226.39 | 1,226.39 | 1,190.00 | 1,190.00 | 53.263 | 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.