General Electric Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	113.50	113.50	112.00	113.00	111.08	2,118
2023-12-12	111.00	113.00	111.00	112.50	110.59	1,000
2023-12-11	112.50	112.50	111.00	111.50	109.61	1,843
2023-12-08	110.50	111.50	110.00	111.50	109.61	1,356
2023-12-07	111.00	111.50	109.50	110.50	108.62	540
2023-12-06	112.00	113.00	111.50	111.50	109.61	802
2023-12-05	112.00	112.00	111.00	112.00	110.10	1,042
2023-12-04	113.00	113.00	112.00	113.00	111.08	1,747
2023-12-01	111.50	113.50	111.00	113.50	111.57	3,647
2023-11-30	109.00	110.50	108.00	110.50	108.62	1,496
2023-11-29	108.00	109.00	108.00	109.00	107.15	243
2023-11-28	109.50	110.00	109.00	109.00	107.15	978
2023-11-27	109.00	110.00	109.00	110.00	108.13	211
2023-11-24	109.50	110.00	109.00	109.50	107.64	2,727
2023-11-23	109.00	109.50	108.00	109.50	107.64	1,031
2023-11-22	109.50	110.50	109.50	110.50	108.62	854
2023-11-21	110.00	110.00	109.00	109.50	107.64	2,209
2023-11-20	109.50	110.00	109.00	110.00	108.13	3,065
2023-11-17	109.00	110.50	109.00	110.50	108.62	1,204
2023-11-16	107.50	109.00	107.00	108.50	106.66	1,728
2023-11-15	108.00	109.00	107.00	107.00	105.18	655
2023-11-14	108.00	108.00	106.50	107.00	105.18	1,354
2023-11-13	107.50	108.00	107.00	107.50	105.67	1,205
2023-11-10	106.00	107.50	105.00	107.50	105.67	1,050
2023-11-09	106.00	107.00	106.00	107.00	105.18	319
2023-11-08	104.00	106.50	104.00	106.00	104.20	1,634
2023-11-07	103.50	105.00	103.50	105.00	103.22	1,291
2023-11-06	101.50	102.50	101.00	102.50	100.76	1,121
2023-11-03	100.50	101.50	100.50	101.50	99.776	1,970
2023-11-02	101.00	102.50	101.00	101.50	99.776	4,412
2023-11-01	102.50	103.00	100.50	100.50	98.793	931
2023-10-31	103.50	104.00	103.00	104.00	102.23	300
2023-10-30	101.00	103.00	100.50	103.00	101.25	1,377
2023-10-27	103.00	104.00	100.50	100.50	98.793	1,569
2023-10-26	104.00	105.50	102.00	103.00	101.25	1,192
2023-10-25	106.50	108.00	106.50	107.00	105.18	1,016
2023-10-24	100.00	108.00	100.00	107.50	105.67	3,540
2023-10-23	100.00	101.50	99.000	101.50	99.776	1,408
2023-10-20	100.50	101.00	99.800	99.800	98.105	1,805
2023-10-19	102.00	102.50	101.00	102.50	100.76	2,394
2023-10-18	103.00	104.00	102.50	103.50	101.74	538
2023-10-17	103.00	104.00	102.50	104.00	102.23	1,048
2023-10-16	104.00	105.00	103.50	105.00	103.22	729
2023-10-13	105.50	106.00	104.00	104.00	102.23	1,080
2023-10-12	106.50	107.50	106.50	106.50	104.69	4,497
2023-10-11	105.00	106.00	104.50	105.50	103.71	513
2023-10-10	105.00	106.50	104.00	106.50	104.69	395
2023-10-09	104.50	105.00	103.50	104.50	102.73	1,910
2023-10-06	103.00	103.00	102.00	102.00	100.27	400
2023-10-05	102.50	103.00	102.00	103.00	101.25	1,695
2023-10-04	102.00	103.50	102.00	103.50	101.74	727
2023-10-03	103.50	104.50	102.50	102.50	100.76	894
2023-10-02	105.50	105.50	103.50	104.00	102.23	1,027
2023-09-29	106.00	106.00	105.00	105.50	103.71	117
2023-09-28	105.50	106.50	105.50	106.50	104.69	610
2023-09-27	103.50	106.00	103.50	106.00	104.20	725
2023-09-26	104.50	105.50	103.50	103.50	101.74	635
2023-09-25	104.00	105.50	104.00	105.00	103.22	675
2023-09-22	105.50	106.00	105.50	105.50	103.64	568
2023-09-21	107.00	107.00	105.50	106.00	104.13	612

← NewerPage 13 of 22 · 1,277 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.