General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	108.00	109.50	108.00	108.50	106.59	2,446
2023-09-19	109.50	110.00	108.50	108.50	106.59	709
2023-09-18	108.00	110.00	107.50	110.00	108.06	1,224
2023-09-15	108.50	109.50	107.50	108.00	106.09	3,008
2023-09-14	105.50	109.50	105.50	108.50	106.59	6,825
2023-09-13	106.50	107.00	106.00	107.00	105.11	913
2023-09-12	105.50	108.50	105.50	107.50	105.60	2,279
2023-09-11	103.50	105.00	103.50	104.50	102.66	1,005
2023-09-08	104.00	104.50	103.50	104.50	102.66	1,056
2023-09-07	104.50	105.50	104.50	105.00	103.15	975
2023-09-06	105.50	106.50	104.00	106.00	104.13	1,274
2023-09-05	104.50	106.00	104.50	105.50	103.64	1,543
2023-09-04	105.50	105.50	105.00	105.50	103.64	3,816
2023-09-01	105.50	106.00	105.00	106.00	104.13	1,641
2023-08-31	105.00	106.00	104.50	106.00	104.13	348
2023-08-30	106.00	106.00	105.00	105.00	103.15	1,717
2023-08-29	105.00	105.50	104.50	105.00	103.15	671
2023-08-28	103.00	105.50	103.00	104.50	102.66	1,214
2023-08-25	102.50	103.50	102.50	103.50	101.67	131
2023-08-24	104.50	105.00	103.50	103.50	101.67	869
2023-08-23	103.50	104.50	103.00	104.50	102.66	880
2023-08-22	102.50	104.00	102.00	103.50	101.67	566
2023-08-21	103.00	103.50	101.50	102.00	100.20	4,222
2023-08-18	101.50	102.50	101.00	102.50	100.69	963
2023-08-17	104.50	105.00	103.50	104.00	102.16	289
2023-08-16	104.00	105.50	103.50	105.50	103.64	306
2023-08-15	106.00	106.00	104.00	104.50	102.66	821
2023-08-14	104.00	106.00	103.50	105.50	103.64	2,948
2023-08-11	102.50	104.50	102.50	104.50	102.66	906
2023-08-10	102.00	104.00	101.50	104.00	102.16	4,138
2023-08-09	103.50	104.00	102.50	102.50	100.69	842
2023-08-08	103.50	105.00	103.00	105.00	103.15	1,391
2023-08-07	102.50	104.50	102.50	104.50	102.66	1,100
2023-08-04	102.00	103.50	101.50	102.50	100.69	2,023
2023-08-03	103.00	103.00	101.50	103.00	101.18	619
2023-08-02	102.00	103.50	101.50	103.50	101.67	897
2023-08-01	104.00	105.00	103.00	103.00	101.18	2,520
2023-07-31	103.50	104.50	103.00	104.00	102.16	2,542
2023-07-28	105.50	106.00	103.50	104.50	102.66	1,192
2023-07-27	103.50	106.50	103.00	105.50	103.64	4,110
2023-07-26	106.00	106.50	103.50	103.50	101.67	3,452
2023-07-25	99.200	106.50	99.200	106.00	104.13	9,325
2023-07-24	99.200	100.50	98.600	100.50	98.726	663
2023-07-21	99.600	100.50	99.600	100.00	98.235	1,295
2023-07-20	98.000	100.00	97.400	100.00	98.235	1,552
2023-07-19	99.400	99.400	97.600	98.000	96.270	894
2023-07-18	98.200	99.400	98.000	99.400	97.646	1,033
2023-07-17	98.000	99.800	97.400	99.800	98.039	919
2023-07-14	98.800	99.200	98.200	98.400	96.663	913
2023-07-13	99.800	100.00	99.200	99.600	97.842	1,399
2023-07-12	100.50	101.00	100.00	100.50	98.726	1,774
2023-07-11	98.600	101.00	98.600	101.00	99.217	2,801
2023-07-10	98.400	100.00	98.000	100.00	98.235	2,539
2023-07-07	98.000	99.000	97.600	98.800	96.986	4,560
2023-07-06	99.400	99.800	98.400	98.600	96.790	151
2023-07-05	98.800	100.00	98.600	99.400	97.575	1,621
2023-07-04	99.800	99.800	98.200	98.200	96.397	324
2023-07-03	100.50	101.50	98.800	99.400	97.575	1,971
2023-06-30	98.400	100.00	98.400	100.00	98.164	2,646
2023-06-29	97.600	98.800	97.600	98.600	96.790	992

← NewerPage 14 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.