General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	293.30	299.19	290.33	298.86	297.60	6,149,900
2026-01-28	297.00	298.27	291.15	292.48	291.25	7,541,300
2026-01-27	295.51	300.63	294.60	297.47	296.22	7,452,200
2026-01-26	293.00	298.73	290.44	295.06	293.82	7,844,800
2026-01-23	297.00	299.11	290.07	293.87	292.63	7,780,200
2026-01-22	305.87	310.00	294.84	295.00	293.76	13,939,000
2026-01-21	313.06	320.33	310.66	318.50	317.16	9,783,900
2026-01-20	321.75	323.88	309.66	312.34	311.02	10,372,200
2026-01-16	321.72	325.55	318.70	325.12	323.75	4,109,700
2026-01-15	320.59	324.45	317.95	319.94	318.59	4,044,900
2026-01-14	324.82	326.30	316.36	318.88	317.54	3,923,600
2026-01-13	325.55	328.09	325.00	327.23	325.85	2,783,900
2026-01-12	320.20	324.54	319.41	324.17	322.80	4,125,300
2026-01-09	317.11	322.30	315.19	321.59	320.24	3,508,000
2026-01-08	330.15	330.15	310.27	314.44	313.12	5,771,700
2026-01-07	328.42	330.26	322.95	323.64	322.28	4,656,800
2026-01-06	325.92	332.79	321.46	327.54	326.16	4,324,700
2026-01-05	323.82	329.43	323.42	324.32	322.95	5,628,200
2026-01-02	309.75	320.98	308.66	320.75	319.40	4,340,100
2025-12-31	312.14	313.36	307.87	308.03	306.73	2,555,700
2025-12-30	311.94	312.93	310.56	311.79	310.48	3,155,100
2025-12-29	313.34	314.00	311.25	311.58	310.27	2,773,200
2025-12-26	316.60	318.06	314.54	315.14	313.45	1,882,300
2025-12-24	315.99	317.16	315.12	316.75	315.06	878,500
2025-12-23	315.00	317.75	314.16	315.53	313.84	2,724,800
2025-12-22	309.65	316.40	305.93	314.73	313.05	6,959,900
2025-12-19	304.23	308.43	303.64	307.21	305.57	8,856,400
2025-12-18	296.00	302.31	295.42	301.69	300.08	4,495,100
2025-12-17	299.12	301.23	291.62	292.18	290.62	3,802,500
2025-12-16	297.66	301.40	296.86	298.73	297.13	5,271,300
2025-12-15	300.00	308.06	299.91	300.98	299.37	6,808,600
2025-12-12	290.93	304.01	290.70	299.81	298.21	9,381,900
2025-12-11	282.08	289.36	279.64	288.42	286.88	5,971,500
2025-12-10	285.45	285.88	281.31	283.60	282.08	5,807,400
2025-12-09	287.20	290.45	284.77	285.31	283.78	3,553,400
2025-12-08	285.00	288.84	283.30	287.19	285.65	4,333,200
2025-12-05	291.67	293.28	282.15	283.94	282.42	5,220,300
2025-12-04	288.85	294.54	287.66	291.86	290.30	4,195,300
2025-12-03	288.04	289.35	284.50	288.49	286.95	4,059,500
2025-12-02	290.80	292.00	288.46	289.32	287.77	4,255,800
2025-12-01	295.75	296.40	288.03	288.45	286.91	3,756,300
2025-11-28	297.01	298.68	295.26	298.45	296.85	1,376,400
2025-11-26	295.21	298.61	293.46	296.62	295.03	4,113,700
2025-11-25	294.49	295.98	286.21	293.44	291.87	4,693,100
2025-11-24	289.48	294.82	287.37	294.05	292.48	11,909,200
2025-11-21	290.62	291.71	284.04	287.44	285.90	5,604,100
2025-11-20	305.40	307.08	290.48	290.62	289.07	3,733,900
2025-11-19	295.86	301.67	295.50	300.82	299.21	2,952,600
2025-11-18	295.83	301.08	293.75	296.01	294.43	4,053,600
2025-11-17	306.82	308.82	298.55	300.13	298.52	3,076,600
2025-11-14	300.97	306.80	296.25	304.82	303.19	2,803,300
2025-11-13	309.98	311.38	302.58	304.17	302.54	4,153,300
2025-11-12	310.78	312.45	302.00	309.02	307.37	3,884,500
2025-11-11	310.50	312.72	307.05	310.72	309.06	2,682,200
2025-11-10	309.94	313.76	308.92	311.94	310.27	3,716,400
2025-11-07	304.03	308.92	297.70	307.27	305.63	4,766,500
2025-11-06	303.73	308.03	301.44	305.27	303.64	3,467,800
2025-11-05	303.45	308.54	302.50	305.11	303.48	4,711,100
2025-11-04	305.82	309.23	303.07	304.20	302.57	3,938,200
2025-11-03	309.10	311.69	306.28	308.62	306.97	3,297,600

← NewerPage 4 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-04-02	1253:1000
2023-01-04	1281:1000
2021-08-02	1:8
2019-02-26	104:100
2000-05-08	3:1
1997-05-12	2:1
1994-05-16	2:1

Dividends

Ex-date	Amount
2026-10-05	0.4700 USD
2026-07-06	0.4700 USD
2026-03-09	0.4700 USD
2025-12-29	0.3600 USD
2025-09-29	0.3600 USD
2025-07-07	0.3600 USD
2025-03-10	0.3600 USD
2024-12-27	0.2800 USD
2024-09-26	0.2800 USD
2024-07-11	0.2800 USD
2024-04-12	0.2800 USD
2023-12-27	0.0800 USD
2023-09-25	0.0800 USD
2023-07-10	0.0800 USD
2023-03-06	0.0800 USD
2022-12-14	0.0800 USD
2022-09-26	0.0800 USD
2022-06-27	0.0800 USD
2022-03-07	0.0800 USD
2021-12-20	0.0800 USD
2021-09-24	0.0800 USD
2021-06-25	0.0100 USD
2021-03-05	0.0100 USD
2020-12-18	0.0100 USD
2020-09-25	0.0100 USD
2020-06-26	0.0100 USD
2020-03-06	0.0100 USD
2019-12-20	0.0100 USD
2019-09-13	0.0100 USD
2019-06-28	0.0100 USD
2019-03-08	0.0100 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.