General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,196.95 | 1,214.24 | 1,189.17 | 1,214.24 | 54.348 | 3,460 |
| 2025-02-11 | 1,183.92 | 1,183.92 | 1,183.92 | 1,183.92 | 52.991 | 100 |
| 2025-02-10 | 1,198.95 | 1,198.95 | 1,175.20 | 1,182.72 | 52.937 | 1,460 |
| 2025-02-07 | 1,192.32 | 1,192.32 | 1,181.67 | 1,187.08 | 53.132 | 8,120 |
| 2025-02-06 | 1,189.44 | 1,194.19 | 1,184.38 | 1,194.19 | 53.450 | 5,240 |
| 2025-02-05 | 1,174.58 | 1,191.67 | 1,171.50 | 1,191.67 | 53.337 | 4,900 |
| 2025-02-04 | 1,182.63 | 1,182.63 | 1,163.07 | 1,166.90 | 52.229 | 300 |
| 2025-02-03 | 1,187.77 | 1,190.01 | 1,164.24 | 1,184.20 | 53.003 | 4,300 |
| 2025-01-31 | 1,195.05 | 1,203.12 | 1,183.24 | 1,187.77 | 53.163 | 4,000 |
| 2025-01-30 | 1,180.84 | 1,200.05 | 1,180.84 | 1,200.05 | 53.713 | 4,080 |
| 2025-01-29 | 1,143.91 | 1,171.05 | 1,143.91 | 1,171.05 | 52.415 | 2,220 |
| 2025-01-28 | 1,145.24 | 1,145.24 | 1,134.96 | 1,134.96 | 50.799 | 60 |
| 2025-01-27 | 1,150.40 | 1,158.94 | 1,137.85 | 1,144.28 | 51.216 | 6,260 |
| 2025-01-24 | 1,188.50 | 1,188.50 | 1,154.50 | 1,160.42 | 51.939 | 4,900 |
| 2025-01-23 | 1,215.00 | 1,219.08 | 1,178.82 | 1,188.50 | 53.196 | 13,960 |
| 2025-01-22 | 1,124.11 | 1,124.63 | 1,108.20 | 1,117.84 | 50.033 | 10,720 |
| 2025-01-21 | 1,109.99 | 1,138.46 | 1,102.32 | 1,131.12 | 50.627 | 4,920 |
| 2025-01-20 | 1,109.00 | 1,128.30 | 1,065.24 | 1,099.00 | 49.190 | 33,400 |
| 2025-01-17 | 1,094.00 | 1,105.45 | 1,090.01 | 1,105.45 | 49.478 | 760 |
| 2025-01-16 | 1,058.28 | 1,097.00 | 1,058.28 | 1,079.97 | 48.338 | 3,080 |
| 2025-01-15 | 1,073.91 | 1,091.13 | 1,067.36 | 1,079.87 | 48.333 | 19,580 |
| 2025-01-14 | 1,035.14 | 1,072.00 | 1,035.14 | 1,068.00 | 47.802 | 1,320 |
| 2025-01-13 | 1,048.64 | 1,048.64 | 1,035.48 | 1,042.17 | 46.646 | 780 |
| 2025-01-10 | 1,050.00 | 1,053.64 | 1,039.00 | 1,048.64 | 46.936 | 11,580 |
| 2025-01-09 | 1,040.00 | 1,061.70 | 1,040.00 | 1,050.00 | 46.997 | 8,580 |
| 2025-01-08 | 1,066.16 | 1,066.16 | 1,045.00 | 1,051.87 | 47.080 | 2,540 |
| 2025-01-07 | 1,043.91 | 1,056.27 | 1,007.70 | 1,055.62 | 47.248 | 6,700 |
| 2025-01-06 | 1,051.72 | 1,056.01 | 1,050.23 | 1,053.70 | 47.162 | 42,760 |
| 2025-01-03 | 1,000.00 | 1,066.63 | 992.00 | 1,051.72 | 47.074 | 24,400 |
| 2025-01-02 | 1,097.00 | 1,097.00 | 1,033.83 | 1,039.04 | 46.506 | 11,160 |
| 2024-12-30 | 1,047.60 | 1,047.60 | 1,041.60 | 1,045.30 | 46.786 | 840 |
| 2024-12-27 | 1,057.00 | 1,057.00 | 1,045.79 | 1,049.80 | 46.988 | 2,560 |
| 2024-12-26 | 1,058.62 | 1,067.44 | 1,050.05 | 1,065.73 | 47.701 | 640 |
| 2024-12-23 | 1,034.00 | 1,046.32 | 1,027.14 | 1,045.51 | 46.796 | 5,040 |
| 2024-12-20 | 999.72 | 1,028.85 | 992.83 | 1,014.04 | 44.388 | 3,660 |
| 2024-12-19 | 1,015.17 | 1,015.17 | 998.90 | 1,010.30 | 44.224 | 4,440 |
| 2024-12-18 | 1,020.24 | 1,028.91 | 1,015.17 | 1,015.17 | 44.437 | 13,660 |
| 2024-12-17 | 1,016.91 | 1,026.51 | 1,006.77 | 1,014.93 | 44.427 | 7,140 |
| 2024-12-16 | 1,008.00 | 1,021.94 | 1,002.24 | 1,015.00 | 44.430 | 5,960 |
| 2024-12-13 | 1,004.99 | 1,008.35 | 995.94 | 1,001.67 | 43.847 | 21,120 |
| 2024-12-12 | 1,017.68 | 1,017.68 | 987.00 | 987.00 | 43.204 | 7,780 |
| 2024-12-11 | 1,037.52 | 1,041.00 | 999.82 | 1,007.60 | 44.106 | 8,100 |
| 2024-12-10 | 1,044.72 | 1,044.72 | 1,033.97 | 1,033.97 | 45.260 | 178,280 |
| 2024-12-09 | 1,058.50 | 1,063.58 | 1,039.81 | 1,052.37 | 46.066 | 24,040 |
| 2024-12-06 | 1,042.00 | 1,064.96 | 1,037.52 | 1,061.69 | 46.474 | 13,820 |
| 2024-12-05 | 1,083.86 | 1,083.86 | 1,038.03 | 1,041.45 | 45.588 | 5,460 |
| 2024-12-04 | 1,111.11 | 1,111.11 | 1,090.00 | 1,107.12 | 48.462 | 5,940 |
| 2024-12-03 | 1,077.28 | 1,098.72 | 1,077.28 | 1,097.07 | 48.023 | 4,860 |
| 2024-12-02 | 1,096.24 | 1,100.88 | 1,087.82 | 1,099.27 | 48.119 | 9,720 |
| 2024-11-29 | 1,103.63 | 1,108.07 | 1,079.10 | 1,096.24 | 47.986 | 10,940 |
| 2024-11-28 | 1,045.98 | 1,109.99 | 1,045.98 | 1,069.00 | 46.794 | 22,140 |
| 2024-11-27 | 1,057.82 | 1,074.76 | 1,055.76 | 1,067.89 | 46.745 | 1,000 |
| 2024-11-26 | 1,048.32 | 1,074.15 | 1,048.32 | 1,074.15 | 47.019 | 4,840 |
| 2024-11-25 | 1,055.04 | 1,059.36 | 1,043.75 | 1,045.87 | 45.781 | 11,460 |
| 2024-11-22 | 1,036.08 | 1,053.36 | 1,036.08 | 1,052.96 | 46.092 | 7,900 |
| 2024-11-21 | 1,041.84 | 1,052.12 | 1,033.20 | 1,040.24 | 45.535 | 11,660 |
| 2024-11-19 | 1,035.10 | 1,035.10 | 1,011.84 | 1,025.10 | 44.872 | 560 |
| 2024-11-18 | 1,019.70 | 1,026.72 | 1,011.00 | 1,024.85 | 44.861 | 3,780 |
| 2024-11-14 | 1,070.01 | 1,076.36 | 1,032.55 | 1,076.36 | 47.116 | 1,660 |
| 2024-11-13 | 1,050.12 | 1,080.05 | 1,050.12 | 1,070.01 | 46.838 | 1,380 |
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.