General Electric Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	238.00	240.00	236.50	240.00	238.38	275
2025-08-11	237.00	238.00	235.00	238.00	236.40	715
2025-08-08	233.00	237.00	232.50	236.00	234.41	695
2025-08-07	235.00	235.50	232.00	233.00	231.43	765
2025-08-06	235.50	236.50	232.50	236.00	234.41	535
2025-08-05	240.00	241.00	232.00	232.00	230.44	462
2025-08-04	232.50	236.50	232.50	236.00	234.41	35
2025-08-01	235.50	236.00	226.50	232.50	230.93	6,589
2025-07-31	239.00	240.00	237.50	238.50	236.89	585
2025-07-30	234.00	236.00	234.00	236.00	234.41	301
2025-07-29	235.50	237.00	233.00	234.50	232.92	628
2025-07-28	234.00	235.00	231.50	232.00	230.44	505
2025-07-25	227.50	232.00	227.50	232.00	230.44	1,000
2025-07-24	223.00	229.00	223.00	229.00	227.46	387
2025-07-23	221.50	223.50	220.50	223.50	221.99	172
2025-07-22	226.00	226.00	219.00	221.00	219.51	587
2025-07-21	226.00	228.00	224.50	225.50	223.98	431
2025-07-18	225.50	231.00	225.00	230.00	228.45	504
2025-07-17	231.00	240.00	224.50	229.00	227.46	2,770
2025-07-16	227.50	229.00	224.50	224.50	222.99	494
2025-07-15	226.00	227.50	224.00	226.50	224.97	1,295
2025-07-14	217.50	223.00	217.00	223.00	221.50	326
2025-07-11	214.00	219.00	213.50	219.00	217.52	358
2025-07-10	214.00	215.00	212.00	213.00	211.56	472
2025-07-09	210.00	214.50	210.00	213.00	211.56	717
2025-07-08	211.00	212.50	209.00	210.00	208.58	404
2025-07-07	208.50	211.50	208.00	211.50	210.07	506
2025-07-04	208.50	211.50	207.50	208.50	206.78	181
2025-07-03	207.50	212.00	207.00	211.50	209.75	221
2025-07-02	210.50	211.50	209.50	209.50	207.77	174
2025-07-01	219.50	219.50	210.00	212.00	210.25	170
2025-06-30	219.50	219.50	218.00	218.50	216.70	153
2025-06-27	216.00	220.00	214.50	219.50	217.69	587
2025-06-26	214.00	218.00	213.00	217.50	215.71	421
2025-06-25	213.00	215.50	213.00	214.00	212.23	202
2025-06-24	215.00	215.00	212.50	213.00	211.24	404
2025-06-23	205.50	212.50	205.50	210.50	208.76	1,477
2025-06-20	204.50	208.50	203.50	207.00	205.29	1,338
2025-06-19	203.50	204.50	202.00	202.00	200.33	169
2025-06-18	204.00	208.00	204.00	205.00	203.31	1,031
2025-06-17	204.50	207.00	202.50	205.50	203.80	557
2025-06-16	204.00	206.50	204.00	205.50	203.80	1,150
2025-06-13	203.50	205.50	201.50	204.50	202.81	2,363
2025-06-12	214.00	214.00	194.80	208.50	206.78	6,258
2025-06-11	212.00	214.50	209.50	214.00	212.23	754
2025-06-10	221.00	221.00	212.00	212.00	210.25	416
2025-06-09	224.00	224.50	221.00	221.50	219.67	751
2025-06-06	220.00	225.50	219.50	224.00	222.15	580
2025-06-05	220.50	221.00	218.00	221.00	219.18	553
2025-06-04	219.00	220.50	218.00	220.50	218.68	1,387
2025-06-03	215.00	219.50	214.50	217.50	215.71	690
2025-06-02	214.50	217.00	213.50	216.50	214.71	323
2025-05-30	214.00	216.50	214.00	215.00	213.23	528
2025-05-29	218.50	219.50	213.00	214.50	212.73	590
2025-05-28	212.50	216.50	212.50	216.50	214.71	524
2025-05-27	207.00	212.00	205.50	212.00	210.25	1,414
2025-05-26	206.00	208.50	206.00	208.50	206.78	397
2025-05-23	203.50	204.00	200.00	204.00	202.32	1,980
2025-05-22	207.50	207.50	203.50	204.50	202.81	463
2025-05-21	204.50	209.00	204.50	209.00	207.28	838

← NewerPage 6 of 22 · 1,276 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.