General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	11.410	11.470	11.070	11.090	53.805	18,879,766
2021-01-27	11.080	11.560	10.640	11.380	55.212	29,983,117
2021-01-26	12.030	12.230	11.200	11.290	54.775	42,495,519
2021-01-25	11.140	11.150	10.770	10.990	53.320	18,462,763
2021-01-22	10.970	11.180	10.900	11.110	53.902	10,617,570
2021-01-21	11.400	11.430	11.070	11.070	53.708	13,162,304
2021-01-20	11.500	11.500	11.300	11.390	55.260	11,840,751
2021-01-19	11.480	11.650	11.400	11.430	55.455	12,740,305
2021-01-15	11.600	11.600	11.250	11.330	54.969	14,768,762
2021-01-14	11.610	11.730	11.580	11.660	56.570	11,879,594
2021-01-13	11.780	11.820	11.520	11.570	56.134	10,776,915
2021-01-12	11.510	11.910	11.410	11.780	57.153	18,346,073
2021-01-11	11.110	11.530	11.060	11.450	55.551	13,493,535
2021-01-08	11.290	11.440	11.160	11.340	55.018	14,590,235
2021-01-07	11.560	11.570	11.240	11.270	54.678	15,105,891
2021-01-06	10.830	11.620	10.830	11.360	55.115	26,400,690
2021-01-05	10.430	10.880	10.420	10.770	52.252	16,793,346
2021-01-04	10.890	10.900	10.400	10.470	50.797	16,040,798
2020-12-31	10.650	10.830	10.580	10.800	52.398	9,570,828
2020-12-30	10.580	10.850	10.550	10.710	51.961	10,156,427
2020-12-29	10.660	10.770	10.540	10.560	51.234	10,640,944
2020-12-28	10.700	10.780	10.580	10.640	51.622	10,793,588
2020-12-24	10.850	10.850	10.620	10.650	51.670	6,029,070
2020-12-23	10.680	10.980	10.620	10.860	52.689	12,139,419
2020-12-22	10.710	10.760	10.490	10.610	51.476	17,858,164
2020-12-21	10.470	10.870	10.360	10.770	52.252	17,218,374
2020-12-18	10.780	11.120	10.740	10.810	52.446	23,023,775
2020-12-17	10.940	10.990	10.800	10.880	52.738	12,528,955
2020-12-16	11.130	11.150	10.900	10.930	52.980	11,800,604
2020-12-15	10.950	11.150	10.650	11.110	53.852	17,377,921
2020-12-14	11.270	11.350	10.790	10.830	52.495	15,913,996
2020-12-11	11.280	11.410	11.020	11.160	54.095	17,853,791
2020-12-10	11.080	11.480	11.060	11.320	54.870	19,195,227
2020-12-09	11.000	11.490	11.000	11.390	55.210	25,307,401
2020-12-08	10.820	11.030	10.790	10.960	53.125	18,735,107
2020-12-07	10.890	11.100	10.760	10.860	52.641	19,542,810
2020-12-04	10.670	10.930	10.510	10.880	52.738	27,090,138
2020-12-03	10.400	10.700	10.390	10.600	51.380	18,348,801
2020-12-02	10.080	10.480	10.010	10.430	50.556	15,496,290
2020-12-01	10.330	10.480	10.110	10.150	49.199	17,408,658
2020-11-30	10.390	10.390	9.960	10.180	49.345	25,100,464
2020-11-27	10.550	10.560	10.310	10.400	50.411	10,865,436
2020-11-25	10.530	10.560	10.340	10.500	50.896	22,044,528
2020-11-24	10.710	10.850	10.400	10.450	50.653	35,369,990
2020-11-23	9.860	10.270	9.860	10.070	48.811	21,708,341
2020-11-20	9.640	9.830	9.590	9.760	47.309	16,078,116
2020-11-19	9.620	9.760	9.510	9.660	46.824	17,490,999
2020-11-18	9.970	10.050	9.730	9.730	47.163	29,867,932
2020-11-17	9.450	9.740	9.330	9.680	46.921	18,127,238
2020-11-16	9.610	9.640	9.420	9.570	46.388	23,830,013
2020-11-13	8.860	9.250	8.850	9.250	44.837	26,078,809
2020-11-12	8.760	8.870	8.670	8.760	42.461	15,954,303
2020-11-11	9.110	9.120	8.830	8.890	43.092	17,543,666
2020-11-10	8.820	9.100	8.750	8.980	43.528	33,051,594
2020-11-09	9.350	9.410	8.610	8.720	42.268	38,779,589
2020-11-06	8.020	8.140	7.960	8.090	39.214	16,878,656
2020-11-05	7.950	8.050	7.910	7.990	38.729	17,215,987
2020-11-04	7.690	8.020	7.530	7.850	38.051	25,465,824
2020-11-03	7.650	7.920	7.540	7.850	38.051	19,636,808
2020-11-02	7.500	7.580	7.330	7.520	36.451	21,844,975

← NewerPage 25 of 79 · 4,732 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.