General Electric Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 20,574.00 | 20,623.00 | 20,446.00 | 20,601.00 | 20,600.43 | 2,020 |
| 2021-11-30 | 20,715.00 | 20,715.00 | 20,235.00 | 20,416.00 | 20,415.44 | 148 |
| 2021-11-29 | 21,100.00 | 21,430.00 | 20,400.00 | 20,871.50 | 20,870.92 | 274 |
| 2021-11-26 | 20,950.00 | 21,185.00 | 20,603.50 | 21,100.00 | 21,099.42 | 830 |
| 2021-11-25 | 22,400.00 | 23,000.00 | 21,105.00 | 22,000.00 | 21,999.40 | 61 |
| 2021-11-24 | 22,000.00 | 22,100.00 | 21,911.50 | 22,100.00 | 22,099.40 | 747 |
| 2021-11-23 | 22,132.00 | 22,132.00 | 21,709.00 | 22,025.50 | 22,024.90 | 426 |
| 2021-11-19 | 21,445.00 | 21,662.50 | 21,191.00 | 21,498.50 | 21,497.91 | 460 |
| 2021-11-18 | 22,000.00 | 22,000.00 | 21,074.00 | 21,407.50 | 21,406.92 | 1,482 |
| 2021-11-17 | 22,000.00 | 22,000.00 | 21,623.50 | 21,740.00 | 21,739.40 | 1,013 |
| 2021-11-16 | 22,318.00 | 22,500.00 | 21,570.00 | 21,786.50 | 21,785.90 | 590 |
| 2021-11-15 | 23,100.00 | 23,100.00 | 22,207.00 | 22,372.00 | 22,371.38 | 5,574 |
| 2021-11-12 | 23,242.00 | 23,260.00 | 22,860.00 | 23,087.00 | 23,086.37 | 2,499 |
| 2021-11-11 | 23,250.00 | 23,583.00 | 22,000.50 | 22,909.50 | 22,908.87 | 1,159 |
| 2021-11-10 | 23,850.00 | 24,000.00 | 23,000.00 | 23,050.00 | 23,049.37 | 1,548 |
| 2021-11-09 | 24,134.00 | 25,000.00 | 23,500.00 | 23,808.50 | 23,807.84 | 1,208 |
| 2021-11-08 | 23,687.50 | 24,164.00 | 23,390.50 | 23,454.00 | 23,453.36 | 562 |
| 2021-11-05 | 23,359.50 | 23,765.00 | 23,277.00 | 23,610.00 | 23,609.36 | 1,736 |
| 2021-11-04 | 22,842.50 | 22,842.50 | 22,384.50 | 22,697.50 | 22,696.88 | 237 |
| 2021-11-03 | 23,208.00 | 23,208.00 | 22,630.00 | 22,850.00 | 22,849.37 | 410 |
| 2021-11-02 | 22,500.00 | 23,237.50 | 22,500.00 | 23,202.50 | 23,201.87 | 1,212 |
| 2021-11-01 | 22,000.00 | 22,950.50 | 22,000.00 | 22,894.50 | 22,893.87 | 1,579 |
| 2021-10-29 | 21,753.50 | 21,936.00 | 21,545.00 | 21,924.00 | 21,923.40 | 467 |
| 2021-10-28 | 21,020.00 | 21,605.00 | 21,020.00 | 21,605.00 | 21,604.41 | 826 |
| 2021-10-27 | 20,677.50 | 21,315.00 | 20,677.50 | 21,020.00 | 21,019.42 | 869 |
| 2021-10-26 | 21,400.00 | 21,981.00 | 21,300.00 | 21,613.00 | 21,612.41 | 606 |
| 2021-10-25 | 20,988.50 | 21,234.50 | 20,910.50 | 21,044.50 | 21,043.92 | 111 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-20 | 0.0100 USD |
| 2019-09-13 | 0.0100 USD |
| 2019-06-28 | 0.0020 USD |
| 2019-03-08 | 0.0020 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.