General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	57.667	57.979	56.731	57.121	55.799	2,315
2022-04-28	59.228	59.228	56.497	56.575	55.266	2,528
2022-04-27	58.994	60.086	58.916	59.696	58.315	3,267
2022-04-26	64.924	65.705	57.589	58.135	56.790	8,097
2022-04-25	63.988	64.924	63.208	63.754	62.279	2,032
2022-04-22	65.705	66.407	65.080	65.237	63.727	1,277
2022-04-21	65.080	67.109	64.924	66.719	65.175	3,009
2022-04-20	66.329	67.109	65.783	66.407	64.871	1,241
2022-04-19	65.549	66.563	64.768	66.329	64.794	1,982
2022-04-14	63.910	66.329	63.910	65.861	64.337	1,135
2022-04-13	64.768	65.705	63.442	65.627	64.108	2,233
2022-04-12	64.300	65.393	63.286	65.393	63.880	1,457
2022-04-11	63.910	65.315	63.208	64.612	63.117	5,837
2022-04-08	63.988	64.768	63.832	64.768	63.270	1,187
2022-04-07	64.066	64.846	62.505	63.130	61.669	2,186
2022-04-06	64.144	64.300	62.817	63.364	61.898	4,765
2022-04-05	65.158	66.173	64.690	64.846	63.346	4,980
2022-04-04	65.002	65.705	64.534	65.158	63.651	1,414
2022-04-01	65.486	65.486	64.121	65.104	63.598	9,377
2022-03-31	65.705	66.719	65.307	65.338	63.826	3,400
2022-03-30	65.713	66.368	65.471	66.251	64.718	1,731
2022-03-29	65.080	66.657	64.285	66.267	64.733	1,615
2022-03-28	65.884	66.836	65.260	65.393	63.880	3,326
2022-03-25	66.626	67.109	66.150	66.875	65.328	2,089
2022-03-24	66.719	67.039	65.915	66.813	65.267	2,754
2022-03-23	67.219	67.343	66.423	66.469	64.932	1,201
2022-03-22	66.922	67.968	66.891	67.328	65.770	1,882
2022-03-21	67.289	67.702	64.448	67.234	65.679	5,246
2022-03-18	67.055	67.726	66.665	67.078	65.526	1,224
2022-03-17	66.321	66.789	65.892	66.571	65.031	2,608
2022-03-16	65.962	67.461	65.900	67.180	65.625	3,684
2022-03-15	65.705	66.087	65.104	65.713	64.192	1,423
2022-03-14	66.477	66.782	65.822	65.962	64.436	3,092
2022-03-11	64.246	66.407	63.169	66.360	64.825	5,386
2022-03-10	64.214	64.409	62.029	63.652	62.180	2,145
2022-03-09	63.130	65.713	63.130	64.792	63.293	3,453
2022-03-08	60.859	63.137	60.859	62.146	60.708	5,827
2022-03-07	62.357	63.528	61.647	62.708	61.257	3,995
2022-03-04	64.932	65.229	62.537	62.638	61.119	4,762
2022-03-03	66.735	66.844	65.073	65.338	63.753	3,275
2022-03-02	64.667	66.524	64.386	66.274	64.667	2,887
2022-03-01	66.321	67.031	65.322	65.322	63.738	1,470
2022-02-28	66.329	66.821	65.237	66.189	64.583	1,678
2022-02-25	63.496	66.563	62.435	66.493	64.880	5,396
2022-02-24	61.647	63.793	61.413	62.240	60.731	9,045
2022-02-23	65.549	65.549	63.840	64.082	62.528	2,733
2022-02-22	61.803	64.768	61.803	64.768	63.198	5,050
2022-02-21	64.480	65.330	62.849	64.121	62.566	2,963
2022-02-18	67.952	68.015	64.636	64.636	63.068	3,144
2022-02-17	69.466	69.466	67.866	68.202	66.548	1,865
2022-02-16	68.818	69.802	68.654	69.294	67.614	4,155
2022-02-15	66.508	69.208	66.508	69.115	67.439	5,352
2022-02-14	65.954	67.180	65.112	66.415	64.804	9,484
2022-02-11	67.016	68.545	66.914	68.132	66.479	2,792
2022-02-10	67.515	68.693	67.421	68.030	66.380	2,471
2022-02-09	68.272	68.467	67.429	67.905	66.258	2,772
2022-02-08	67.827	68.662	67.734	68.576	66.913	2,855
2022-02-07	67.250	67.890	66.899	67.632	65.992	3,639
2022-02-04	67.320	67.461	66.150	67.250	65.619	7,400
2022-02-03	66.649	67.601	66.298	67.445	65.809	3,163

← NewerPage 20 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.