General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	52.049	52.439	52.049	52.049	50.918	453
2022-07-21	51.190	52.049	51.190	51.893	50.765	185
2022-07-20	50.800	52.127	50.644	51.971	50.841	858
2022-07-19	48.927	50.254	48.927	50.254	49.162	1,668
2022-07-18	49.083	49.942	48.771	49.552	48.475	2,167
2022-07-15	47.991	48.303	47.601	48.303	47.253	1,279
2022-07-14	47.757	47.913	47.055	47.055	46.032	1,013
2022-07-13	48.615	48.849	47.991	48.147	47.101	519
2022-07-12	47.445	49.864	47.367	49.786	48.704	400
2022-07-11	47.835	48.693	47.601	47.913	46.872	234
2022-07-08	48.381	49.240	47.991	49.240	48.169	1,351
2022-07-07	47.367	48.069	47.367	48.069	47.024	659
2022-07-06	47.601	47.601	46.664	46.742	45.727	1,327
2022-07-05	47.133	48.069	45.650	46.352	45.345	993
2022-07-04	47.211	47.835	47.211	47.835	46.795	170
2022-07-01	47.055	47.913	46.899	47.055	46.032	503
2022-06-30	47.367	47.523	46.430	46.899	45.879	1,059
2022-06-29	48.615	48.927	47.523	47.679	46.643	593
2022-06-28	49.630	50.332	49.005	49.396	48.322	1,467
2022-06-27	49.474	50.176	49.240	49.240	48.169	410
2022-06-24	47.055	49.786	47.055	49.786	48.634	611
2022-06-23	47.757	48.381	47.367	47.367	46.271	7,407
2022-06-22	48.069	48.069	46.899	47.991	46.881	4,398
2022-06-21	49.474	50.254	49.162	49.162	48.024	1,652
2022-06-20	48.225	50.098	48.225	50.098	48.939	3,947
2022-06-17	49.240	49.240	48.225	49.005	47.872	2,872
2022-06-16	51.034	51.034	48.303	48.693	47.567	4,009
2022-06-15	51.971	52.049	50.410	51.346	50.158	2,861
2022-06-14	50.956	51.425	50.566	51.268	50.082	884
2022-06-13	51.971	52.439	50.488	50.722	49.549	12,041
2022-06-10	55.014	55.560	52.751	52.751	51.531	2,535
2022-06-09	56.185	56.575	55.638	56.029	54.732	1,065
2022-06-08	56.575	56.887	55.716	56.497	55.190	583
2022-06-07	55.092	56.263	55.092	56.263	54.961	2,570
2022-06-06	56.575	56.965	56.263	56.263	54.961	1,955
2022-06-03	56.263	56.497	55.326	55.326	54.046	604
2022-06-02	57.199	57.199	56.341	56.497	55.190	235
2022-06-01	57.667	57.667	56.497	56.653	55.342	944
2022-05-31	56.575	57.355	55.872	56.965	55.647	1,671
2022-05-30	57.043	57.823	56.731	57.199	55.876	3,321
2022-05-27	55.560	56.809	55.560	56.809	55.494	1,229
2022-05-26	53.766	56.419	53.766	56.263	54.961	792
2022-05-25	54.156	54.702	53.844	53.844	52.598	1,164
2022-05-24	54.554	54.881	52.392	52.595	51.378	2,708
2022-05-23	55.872	56.497	55.170	55.794	54.503	1,436
2022-05-20	55.482	56.809	55.014	55.014	53.741	1,719
2022-05-19	56.185	56.185	54.468	55.872	54.580	3,001
2022-05-18	57.043	57.043	55.950	56.185	54.885	1,924
2022-05-17	56.341	56.965	55.872	56.731	55.418	3,480
2022-05-16	56.341	56.341	55.248	56.029	54.732	1,603
2022-05-13	55.014	56.731	55.014	56.263	54.961	12,564
2022-05-12	54.078	55.326	53.297	54.624	53.360	4,962
2022-05-11	54.936	55.404	53.922	54.624	53.360	2,360
2022-05-10	54.078	55.092	53.375	53.375	52.140	1,585
2022-05-09	58.135	58.135	54.312	54.624	53.360	3,273
2022-05-06	57.667	57.823	56.575	57.277	55.952	2,110
2022-05-05	58.292	59.072	57.979	57.979	56.638	4,597
2022-05-04	58.135	58.135	57.511	57.511	56.180	558
2022-05-03	55.560	57.277	55.560	57.121	55.799	2,327
2022-05-02	55.950	56.419	54.390	55.560	54.275	2,528

← NewerPage 19 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.