General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	54.078	54.858	54.078	54.234	53.129	2,635
2022-10-13	51.737	53.922	51.190	53.609	52.517	789
2022-10-12	51.971	52.205	51.034	51.971	50.912	181
2022-10-11	51.971	52.205	51.112	51.737	50.683	181
2022-10-10	51.268	52.049	51.268	52.049	50.988	213
2022-10-07	52.439	53.375	51.815	51.815	50.759	646
2022-10-06	52.595	53.375	52.595	52.985	51.906	94
2022-10-05	52.283	52.985	51.971	52.985	51.906	1,522
2022-10-04	50.878	52.361	50.878	52.283	51.218	1,621
2022-10-03	49.318	50.878	49.240	50.878	49.842	1,048
2022-09-30	50.254	50.488	49.786	50.176	49.154	412
2022-09-29	51.581	51.581	50.878	51.425	50.377	206
2022-09-28	52.673	52.751	51.815	52.439	51.371	982
2022-09-27	53.609	53.609	52.439	52.439	51.371	524
2022-09-26	52.127	53.063	51.034	52.985	51.906	2,521
2022-09-23	52.049	52.049	51.190	51.425	50.307	1,399
2022-09-22	51.659	52.205	51.346	51.503	50.383	1,250
2022-09-21	52.361	52.751	52.361	52.595	51.452	290
2022-09-20	51.893	52.283	51.815	52.049	50.918	322
2022-09-19	51.815	52.205	50.644	51.893	50.765	3,229
2022-09-16	51.893	51.893	50.332	51.112	50.001	5,430
2022-09-15	55.638	55.638	54.312	54.468	53.284	525
2022-09-14	56.185	56.263	54.468	54.468	53.284	1,310
2022-09-13	57.979	58.057	56.107	56.185	54.963	1,671
2022-09-12	56.341	58.526	56.341	58.526	57.254	624
2022-09-09	57.199	57.823	57.121	57.433	56.185	338
2022-09-08	57.043	57.745	56.575	57.745	56.490	2,727
2022-09-07	56.965	56.965	56.419	56.965	55.727	296
2022-09-06	56.263	57.199	56.263	56.575	55.345	660
2022-09-05	57.745	57.745	55.794	56.497	55.269	1,166
2022-09-02	56.965	57.667	56.731	57.667	56.414	903
2022-09-01	57.667	57.667	56.263	56.887	55.651	1,156
2022-08-31	58.448	58.604	57.745	57.823	56.567	562
2022-08-30	59.384	59.852	58.370	58.838	57.559	1,898
2022-08-29	58.994	59.462	58.135	59.462	58.170	2,991
2022-08-26	60.633	61.179	59.462	59.696	58.399	762
2022-08-25	59.852	62.115	59.852	61.179	59.849	1,899
2022-08-24	59.228	60.086	59.228	60.008	58.704	808
2022-08-23	58.448	60.242	58.448	59.774	58.475	670
2022-08-22	60.398	60.398	59.306	59.462	58.170	2,245
2022-08-19	61.257	61.257	60.086	60.086	58.780	1,370
2022-08-18	60.789	61.335	60.789	61.335	60.002	584
2022-08-17	61.569	62.193	60.867	61.023	59.696	5,950
2022-08-16	60.633	61.335	60.633	61.257	59.925	2,050
2022-08-15	61.491	61.491	60.320	60.711	59.391	614
2022-08-12	59.150	60.242	59.150	60.164	58.857	851
2022-08-11	58.526	59.306	58.213	59.228	57.941	393
2022-08-10	57.667	58.213	56.887	58.213	56.948	1,024
2022-08-09	57.355	57.745	56.965	57.433	56.185	1,468
2022-08-08	57.901	58.526	57.121	57.433	56.185	667
2022-08-05	56.185	57.121	56.029	56.965	55.727	549
2022-08-04	56.809	57.511	56.341	56.341	55.116	274
2022-08-03	56.731	57.433	56.731	57.355	56.109	623
2022-08-02	57.745	57.745	57.043	57.433	56.185	1,800
2022-08-01	56.653	57.667	55.638	57.043	55.803	753
2022-07-29	55.794	56.341	55.716	56.341	55.116	503
2022-07-28	54.780	57.433	54.624	57.043	55.803	5,931
2022-07-27	55.092	55.638	54.624	54.858	53.666	825
2022-07-26	51.815	56.341	51.503	55.638	54.429	8,998
2022-07-25	51.737	52.595	51.425	52.439	51.299	2,125

← NewerPage 18 of 22 · 1,278 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.