General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	67.300	68.600	66.800	68.400	67.085	1,454
2023-01-06	67.300	68.600	67.200	67.400	66.104	1,179
2023-01-05	65.400	67.700	65.400	67.700	66.399	1,326
2023-01-04	70.000	70.000	63.000	64.800	63.554	8,976
2023-01-03	61.959	62.896	61.959	62.349	61.151	2,167
2023-01-02	61.569	62.427	60.867	60.867	59.697	875
2022-12-30	60.711	61.257	60.476	60.789	59.620	330
2022-12-29	59.930	60.711	59.774	60.633	59.467	1,422
2022-12-28	60.398	60.867	60.008	60.320	59.161	1,066
2022-12-27	60.008	60.711	59.462	60.711	59.544	2,209
2022-12-23	60.164	60.164	59.852	60.086	58.931	485
2022-12-22	61.257	61.257	60.086	60.164	59.008	1,274
2022-12-21	58.838	61.335	58.838	60.945	59.773	2,085
2022-12-20	57.121	58.760	57.121	58.760	57.630	6,678
2022-12-19	57.199	57.823	56.653	57.511	56.406	2,963
2022-12-16	57.667	57.667	56.653	56.887	55.793	4,294
2022-12-15	60.867	60.867	58.135	58.292	57.171	3,667
2022-12-14	60.554	61.413	59.618	60.867	59.697	2,993
2022-12-13	60.945	62.739	60.554	60.867	59.627	2,167
2022-12-12	60.633	60.789	59.540	60.789	59.550	4,730
2022-12-09	61.647	62.193	61.023	61.101	59.856	665
2022-12-08	63.598	63.832	61.803	61.803	60.544	1,326
2022-12-07	63.910	63.988	62.817	63.364	62.073	1,107
2022-12-06	63.754	64.378	62.739	63.052	61.767	2,950
2022-12-05	63.910	63.988	63.208	63.208	61.920	703
2022-12-02	63.676	63.910	62.739	63.910	62.608	1,396
2022-12-01	65.080	65.080	63.364	63.520	62.226	1,315
2022-11-30	64.222	64.846	63.598	64.144	62.837	395
2022-11-29	63.988	64.846	63.910	64.144	62.837	927
2022-11-28	65.939	65.939	64.456	65.080	63.755	2,533
2022-11-25	65.861	66.173	65.158	66.173	64.825	1,089
2022-11-24	66.017	66.017	65.158	65.549	64.213	410
2022-11-23	65.237	66.095	65.237	66.095	64.748	403
2022-11-22	64.768	66.095	64.768	65.939	64.595	1,397
2022-11-21	64.300	64.846	64.300	64.690	63.372	983
2022-11-18	63.988	65.237	63.910	64.378	63.067	1,106
2022-11-17	63.520	63.676	62.974	63.598	62.302	1,581
2022-11-16	65.158	65.158	64.066	64.300	62.990	1,312
2022-11-15	65.158	65.783	64.144	65.783	64.443	1,903
2022-11-14	64.300	65.471	64.300	65.158	63.831	433
2022-11-11	64.924	65.549	64.534	64.612	63.296	1,455
2022-11-10	64.378	65.939	64.378	65.158	63.831	686
2022-11-09	64.768	65.705	64.768	64.924	63.602	630
2022-11-08	64.612	65.393	64.534	65.315	63.984	3,118
2022-11-07	62.739	64.456	62.739	64.066	62.761	1,500
2022-11-04	62.505	63.832	62.505	62.896	61.614	1,078
2022-11-03	61.569	62.817	61.413	62.817	61.538	584
2022-11-02	61.413	61.803	61.101	61.647	60.391	1,153
2022-11-01	61.881	62.817	61.335	61.881	60.620	2,113
2022-10-31	61.179	62.037	60.711	61.335	60.085	2,035
2022-10-28	59.306	60.789	58.916	60.633	59.397	491
2022-10-27	58.526	60.320	58.448	60.164	58.939	2,835
2022-10-26	56.809	59.462	56.653	58.994	57.792	1,719
2022-10-25	58.135	60.320	55.716	55.794	54.658	6,025
2022-10-24	57.121	58.292	57.043	58.057	56.875	1,804
2022-10-21	55.638	56.809	55.248	56.575	55.422	1,281
2022-10-20	56.107	56.731	55.872	56.497	55.346	457
2022-10-19	55.794	56.185	55.794	56.107	54.963	572
2022-10-18	54.468	56.263	54.468	55.872	54.734	1,255
2022-10-17	54.780	55.716	54.156	55.014	53.893	956

← NewerPage 17 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.