General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,062.12 | 1,062.12 | 1,045.14 | 1,052.57 | 46.075 | 1,100 |
| 2024-11-11 | 1,081.20 | 1,085.76 | 1,060.43 | 1,062.12 | 46.493 | 6,700 |
| 2024-11-08 | 1,024.08 | 1,074.06 | 1,024.08 | 1,059.78 | 46.390 | 13,760 |
| 2024-11-07 | 1,022.79 | 1,022.79 | 1,003.35 | 1,012.49 | 44.320 | 740 |
| 2024-11-06 | 1,038.00 | 1,047.37 | 1,021.11 | 1,028.18 | 45.007 | 14,480 |
| 2024-11-05 | 1,000.08 | 1,009.80 | 994.96 | 1,008.15 | 44.130 | 7,100 |
| 2024-11-04 | 1,002.93 | 1,010.00 | 992.00 | 1,006.00 | 44.036 | 8,900 |
| 2024-11-01 | 999.88 | 1,057.30 | 999.88 | 1,057.30 | 46.282 | 4,500 |
| 2024-10-31 | 1,004.40 | 1,008.00 | 983.74 | 1,001.85 | 43.854 | 25,580 |
| 2024-10-30 | 1,003.05 | 1,018.10 | 991.01 | 991.01 | 43.380 | 15,400 |
| 2024-10-29 | 1,000.00 | 1,003.00 | 989.80 | 1,002.20 | 43.870 | 222,100 |
| 2024-10-28 | 1,020.00 | 1,020.00 | 1,001.00 | 1,001.00 | 43.817 | 4,860 |
| 2024-10-25 | 1,025.10 | 1,026.43 | 1,016.94 | 1,026.43 | 44.930 | 3,860 |
| 2024-10-24 | 1,038.24 | 1,038.24 | 1,018.67 | 1,018.67 | 44.591 | 1,020 |
| 2024-10-23 | 1,008.66 | 1,057.31 | 1,008.66 | 1,031.21 | 45.140 | 12,760 |
| 2024-10-22 | 1,076.07 | 1,076.07 | 1,006.00 | 1,008.65 | 44.152 | 364,920 |
| 2024-10-21 | 1,107.36 | 1,110.86 | 1,098.43 | 1,101.11 | 48.199 | 258,140 |
| 2024-10-18 | 1,090.09 | 1,103.08 | 1,082.00 | 1,096.54 | 47.999 | 1,420 |
| 2024-10-17 | 1,097.00 | 1,097.00 | 1,090.00 | 1,090.08 | 47.717 | 1,300 |
| 2024-10-16 | 1,082.16 | 1,092.95 | 1,076.40 | 1,092.95 | 47.842 | 6,260 |
| 2024-10-15 | 1,086.48 | 1,092.96 | 1,071.36 | 1,081.08 | 47.323 | 1,340 |
| 2024-10-14 | 1,087.00 | 1,087.00 | 1,075.35 | 1,076.42 | 47.119 | 1,020 |
| 2024-10-11 | 1,057.35 | 1,081.77 | 1,057.35 | 1,079.17 | 47.239 | 1,580 |
| 2024-10-10 | 1,049.40 | 1,058.11 | 1,047.28 | 1,048.34 | 45.889 | 1,420 |
| 2024-10-09 | 1,050.40 | 1,059.63 | 1,048.32 | 1,056.64 | 46.253 | 1,980 |
| 2024-10-08 | 1,035.49 | 1,047.36 | 1,030.53 | 1,032.48 | 45.195 | 4,960 |
| 2024-10-07 | 1,019.00 | 1,027.14 | 1,009.80 | 1,019.52 | 44.628 | 2,160 |
| 2024-10-04 | 1,015.20 | 1,023.43 | 1,010.88 | 1,023.43 | 44.799 | 28,460 |
| 2024-10-03 | 1,017.36 | 1,021.62 | 1,006.56 | 1,006.56 | 44.061 | 1,560 |
| 2024-10-02 | 1,018.00 | 1,022.12 | 1,005.02 | 1,013.60 | 44.369 | 8,720 |
| 2024-10-01 | 1,033.37 | 1,033.37 | 1,012.06 | 1,018.00 | 44.561 | 11,340 |
| 2024-09-30 | 1,010.13 | 1,026.77 | 1,007.00 | 1,026.27 | 44.923 | 26,080 |
| 2024-09-27 | 1,000.00 | 1,012.49 | 1,000.00 | 1,010.09 | 44.215 | 21,060 |
| 2024-09-26 | 1,035.19 | 1,036.37 | 1,008.25 | 1,009.78 | 44.202 | 2,060 |
| 2024-09-25 | 1,030.97 | 1,039.67 | 1,030.97 | 1,034.47 | 45.282 | 740 |
| 2024-09-24 | 1,049.36 | 1,049.36 | 1,016.08 | 1,041.04 | 45.570 | 860 |
| 2024-09-23 | 1,042.08 | 1,053.14 | 1,041.00 | 1,047.06 | 44.889 | 2,680 |
| 2024-09-20 | 1,010.00 | 1,034.99 | 1,010.00 | 1,031.96 | 44.241 | 7,260 |
| 2024-09-19 | 1,017.45 | 1,017.45 | 1,004.22 | 1,008.15 | 43.220 | 5,300 |
| 2024-09-18 | 994.14 | 1,010.00 | 990.00 | 1,005.00 | 43.085 | 6,660 |
| 2024-09-17 | 1,002.87 | 1,002.87 | 985.54 | 988.85 | 42.393 | 1,040 |
| 2024-09-16 | 984.97 | 997.00 | 981.12 | 997.00 | 42.742 | 1,220 |
| 2024-09-13 | 951.40 | 993.00 | 951.40 | 991.62 | 42.512 | 4,360 |
| 2024-09-12 | 945.00 | 965.01 | 945.00 | 955.71 | 40.972 | 1,880 |
| 2024-09-11 | 939.00 | 940.20 | 919.00 | 932.83 | 39.991 | 5,000 |
| 2024-09-10 | 934.56 | 946.50 | 929.24 | 946.50 | 40.577 | 6,520 |
| 2024-09-09 | 917.28 | 931.77 | 917.28 | 925.84 | 39.692 | 1,780 |
| 2024-09-06 | 912.87 | 918.23 | 900.00 | 918.23 | 39.366 | 1,020 |
| 2024-09-05 | 926.10 | 926.10 | 911.00 | 916.21 | 39.279 | 8,280 |
| 2024-09-04 | 924.40 | 938.07 | 924.40 | 938.07 | 40.216 | 2,480 |
| 2024-09-03 | 972.24 | 979.64 | 924.21 | 924.21 | 39.622 | 87,800 |
| 2024-09-02 | 989.99 | 989.99 | 972.45 | 972.47 | 41.691 | 1,120 |
| 2024-08-30 | 987.55 | 987.55 | 971.22 | 972.24 | 41.681 | 13,200 |
| 2024-08-29 | 965.00 | 991.76 | 965.00 | 985.46 | 42.248 | 3,480 |
| 2024-08-28 | 955.00 | 958.02 | 952.47 | 958.00 | 41.070 | 380 |
| 2024-08-27 | 939.63 | 943.00 | 939.63 | 943.00 | 40.427 | 3,480 |
| 2024-08-26 | 936.00 | 941.22 | 935.52 | 935.52 | 40.107 | 19,220 |
| 2024-08-23 | 945.14 | 945.14 | 931.41 | 936.00 | 40.127 | 9,400 |
| 2024-08-22 | 949.00 | 958.80 | 945.00 | 945.00 | 40.513 | 20,200 |
| 2024-08-21 | 931.82 | 943.67 | 931.82 | 938.37 | 40.229 | 2,340 |
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.