General Electric Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 278.20 | 285.25 | 276.35 | 282.40 | 282.40 | 656 |
| 2026-10-15 | 276.05 | 276.10 | 273.50 | 275.60 | 275.60 | 661 |
| 2026-10-14 | 274.55 | 278.55 | 273.70 | 277.95 | 277.95 | 681 |
| 2026-10-13 | 276.35 | 277.45 | 273.15 | 273.90 | 273.90 | 1,802 |
| 2026-10-12 | 274.45 | 278.85 | 274.45 | 278.85 | 278.85 | 3,503 |
| 2026-10-09 | 273.35 | 274.10 | 272.25 | 273.05 | 273.05 | 431 |
| 2026-10-08 | 270.65 | 271.00 | 266.00 | 268.60 | 268.60 | 3,389 |
| 2026-10-07 | 275.95 | 276.85 | 271.75 | 271.75 | 271.75 | 573 |
| 2026-10-06 | 274.25 | 274.30 | 272.00 | 274.00 | 274.00 | 482 |
| 2026-10-05 | 276.70 | 277.25 | 274.15 | 274.45 | 274.45 | 2,017 |
| 2026-10-02 | 278.55 | 281.05 | 278.50 | 281.05 | 280.63 | 5 |
| 2026-10-01 | 277.95 | 277.95 | 275.35 | 277.45 | 277.04 | 424 |
| 2026-09-30 | 279.25 | 281.45 | 275.80 | 277.05 | 276.64 | 703 |
| 2026-09-29 | 280.40 | 280.50 | 278.70 | 280.15 | 279.73 | 301 |
| 2026-09-28 | 286.05 | 287.00 | 278.95 | 279.25 | 278.83 | 922 |
| 2026-09-25 | 282.60 | 284.30 | 281.70 | 283.45 | 283.03 | 723 |
| 2026-09-24 | 280.25 | 281.50 | 278.45 | 278.45 | 278.03 | 1,607 |
| 2026-09-23 | 279.75 | 284.85 | 279.20 | 280.95 | 280.53 | 381 |
| 2026-09-22 | 279.00 | 282.95 | 275.00 | 277.35 | 276.94 | 359 |
| 2026-09-21 | 275.00 | 278.05 | 274.60 | 278.05 | 277.63 | 455 |
| 2026-09-18 | 274.20 | 274.20 | 271.00 | 272.55 | 272.14 | 309 |
| 2026-09-17 | 275.40 | 278.45 | 274.45 | 276.35 | 275.94 | 998 |
| 2026-09-16 | 268.35 | 275.05 | 268.00 | 275.05 | 274.64 | 360 |
| 2026-09-15 | 275.15 | 275.65 | 267.00 | 267.00 | 266.60 | 922 |
| 2026-09-14 | 278.95 | 279.60 | 271.20 | 274.45 | 274.04 | 1,955 |
| 2026-09-11 | 281.00 | 285.35 | 278.20 | 279.05 | 278.63 | 219 |
| 2026-09-10 | 281.00 | 281.50 | 277.75 | 279.70 | 279.28 | 209 |
| 2026-09-09 | 288.25 | 288.25 | 276.45 | 278.70 | 278.28 | 715 |
| 2026-09-08 | 289.05 | 292.85 | 287.45 | 291.35 | 290.92 | 574 |
| 2026-09-07 | 289.95 | 290.00 | 288.15 | 288.70 | 288.27 | 93 |
| 2026-09-04 | 286.90 | 288.10 | 286.30 | 286.70 | 286.27 | 543 |
| 2026-09-03 | 283.95 | 285.95 | 283.60 | 285.95 | 285.52 | 149 |
| 2026-09-02 | 285.85 | 287.60 | 285.00 | 286.95 | 286.52 | 841 |
| 2026-09-01 | 290.05 | 290.05 | 285.65 | 286.15 | 285.72 | 385 |
| 2026-08-31 | 295.45 | 295.70 | 288.70 | 288.90 | 288.47 | 715 |
| 2026-08-28 | 294.55 | 296.00 | 294.55 | 296.00 | 295.56 | 101 |
| 2026-08-27 | 304.40 | 304.40 | 297.65 | 298.10 | 297.65 | 200 |
| 2026-08-26 | 298.20 | 305.15 | 298.20 | 304.00 | 303.55 | 504 |
| 2026-08-25 | 293.05 | 296.90 | 293.05 | 296.50 | 296.06 | 678 |
| 2026-08-24 | 299.05 | 299.05 | 293.00 | 293.00 | 292.56 | 857 |
| 2026-08-21 | 295.35 | 299.15 | 295.15 | 299.15 | 298.70 | 581 |
| 2026-08-20 | 305.05 | 305.40 | 299.25 | 299.40 | 298.95 | 555 |
| 2026-08-19 | 322.65 | 323.70 | 308.65 | 308.65 | 308.19 | 250 |
| 2026-08-18 | 318.80 | 320.90 | 315.00 | 320.50 | 320.02 | 5,233 |
| 2026-08-17 | 318.20 | 319.40 | 316.50 | 317.60 | 317.13 | 251 |
| 2026-08-14 | 310.95 | 315.25 | 310.95 | 315.10 | 314.63 | 76 |
| 2026-08-13 | 316.75 | 317.05 | 312.65 | 312.75 | 312.28 | 209 |
| 2026-08-12 | 319.00 | 320.00 | 315.50 | 317.35 | 316.88 | 286 |
| 2026-08-11 | 318.05 | 321.55 | 316.75 | 318.95 | 318.47 | 388 |
| 2026-08-10 | 319.35 | 321.20 | 318.05 | 318.05 | 317.58 | 820 |
| 2026-08-07 | 325.75 | 326.40 | 320.00 | 321.70 | 321.22 | 316 |
| 2026-08-06 | 328.90 | 336.20 | 325.65 | 326.05 | 325.56 | 1,438 |
| 2026-08-05 | 327.60 | 332.00 | 326.95 | 330.85 | 330.36 | 444 |
| 2026-08-04 | 320.75 | 325.00 | 320.55 | 322.75 | 322.27 | 280 |
| 2026-08-03 | 315.00 | 318.55 | 313.75 | 316.40 | 315.93 | 938 |
| 2026-07-31 | 309.65 | 313.00 | 309.35 | 312.60 | 312.13 | 248 |
| 2026-07-30 | 309.60 | 309.75 | 305.00 | 305.40 | 304.94 | 388 |
| 2026-07-29 | 316.60 | 319.95 | 311.40 | 311.50 | 311.03 | 472 |
| 2026-07-28 | 318.40 | 322.10 | 315.25 | 316.25 | 315.78 | 2,626 |
| 2026-07-27 | 313.10 | 320.50 | 313.10 | 315.05 | 314.58 | 1,364 |
Page 1 of 22 · 1,274 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.4181 USD |
| 2026-07-06 | 0.4181 USD |
| 2026-03-09 | 0.4181 USD |
| 2025-12-29 | 0.3202 USD |
| 2025-09-29 | 0.3202 USD |
| 2025-07-07 | 0.3202 USD |
| 2025-03-10 | 0.3202 USD |
| 2024-12-27 | 0.2491 USD |
| 2024-09-26 | 0.2491 USD |
| 2024-07-11 | 0.2491 USD |
| 2024-04-12 | 0.2491 USD |
| 2023-12-27 | 0.0712 USD |
| 2023-09-25 | 0.0712 USD |
| 2023-07-10 | 0.0712 USD |
| 2023-03-06 | 0.0712 USD |
| 2022-12-14 | 0.0712 USD |
| 2022-09-26 | 0.0712 USD |
| 2022-06-27 | 0.0712 USD |
| 2022-03-07 | 0.0712 USD |
| 2021-12-20 | 0.0712 USD |
| 2021-09-24 | 0.0712 USD |
| 2021-06-25 | 0.0089 USD |
| 2021-03-05 | 0.0089 USD |
| 2020-12-18 | 0.0089 USD |
| 2020-09-25 | 0.0089 USD |
| 2020-06-26 | 0.0089 USD |
| 2020-03-06 | 0.0089 USD |
| 2019-12-20 | 0.0089 USD |
| 2019-09-13 | 0.0089 USD |
| 2019-06-28 | 0.0089 USD |
| 2019-03-08 | 0.0089 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.