General Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	13.230	13.280	12.810	13.190	44.641	17,210,470
2009-05-27	13.470	13.500	12.860	12.990	43.964	22,426,334
2009-05-26	13.020	13.610	12.850	13.390	45.318	20,010,569
2009-05-22	13.360	13.400	13.020	13.100	44.336	11,273,971
2009-05-21	13.510	13.530	13.050	13.240	44.810	21,999,787
2009-05-20	14.030	14.380	13.740	13.770	46.604	23,693,100
2009-05-19	13.640	13.960	13.490	13.700	46.367	19,218,655
2009-05-18	13.110	13.500	13.080	13.470	45.589	16,035,619
2009-05-15	13.070	13.260	12.700	12.860	43.524	17,397,911
2009-05-14	12.770	13.180	12.500	13.040	44.133	18,830,606
2009-05-13	13.210	13.250	12.750	12.910	43.693	22,249,743
2009-05-12	14.240	14.310	13.260	13.680	46.299	24,646,018
2009-05-11	14.380	14.420	14.100	14.190	48.026	19,507,986
2009-05-08	14.380	14.550	14.140	14.530	49.176	26,714,214
2009-05-07	14.300	14.390	13.770	13.960	47.247	29,658,687
2009-05-06	13.470	13.800	13.310	13.670	46.266	26,898,296
2009-05-05	13.250	13.490	13.000	13.100	44.336	21,996,803
2009-05-04	12.960	13.170	12.810	13.100	44.336	24,498,640
2009-05-01	12.740	12.850	12.500	12.690	42.949	16,698,664
2009-04-30	12.530	12.810	12.520	12.650	42.813	23,874,949
2009-04-29	12.170	12.570	12.110	12.220	41.358	21,261,958
2009-04-28	11.950	12.280	11.780	12.000	40.614	17,222,239
2009-04-27	12.130	12.350	11.850	12.090	40.918	17,052,993
2009-04-24	12.030	12.350	11.950	12.110	40.986	20,330,803
2009-04-23	12.160	12.190	11.570	11.880	40.207	19,799,946
2009-04-22	11.660	12.480	11.520	11.800	39.937	27,168,388
2009-04-21	10.990	11.890	10.850	11.700	39.598	25,750,655
2009-04-20	12.000	12.120	11.250	11.350	38.414	29,959,536
2009-04-17	12.400	12.730	11.750	12.390	41.933	46,630,302
2009-04-16	12.060	12.430	11.710	12.270	41.527	27,650,544
2009-04-15	11.490	11.950	11.140	11.830	40.038	25,082,331
2009-04-14	12.490	12.500	11.420	11.510	38.955	38,304,601
2009-04-13	11.440	12.420	11.250	12.130	41.054	39,756,847
2009-04-09	11.240	11.630	11.090	11.330	38.346	31,393,942
2009-04-08	10.730	10.770	10.410	10.640	36.011	20,000,846
2009-04-07	10.900	10.910	10.570	10.650	36.045	22,431,822
2009-04-06	10.850	11.230	10.660	11.190	37.872	27,455,737
2009-04-03	10.810	10.990	10.710	10.940	37.026	25,811,814
2009-04-02	10.750	11.000	10.570	10.740	36.349	30,600,275
2009-04-01	9.910	10.260	9.800	10.170	34.420	23,778,401
2009-03-31	10.330	10.460	9.930	10.110	34.217	27,697,868
2009-03-30	10.330	11.170	9.780	9.930	33.608	32,184,208
2009-03-27	10.770	11.030	10.650	10.780	36.485	21,835,778
2009-03-26	10.850	11.000	10.650	10.900	36.891	33,313,403
2009-03-25	10.740	11.090	10.090	10.490	35.503	43,723,054
2009-03-24	10.220	10.910	10.050	10.410	35.232	41,000,828
2009-03-23	10.280	10.450	9.780	10.430	35.300	44,413,809
2009-03-20	10.050	10.070	9.260	9.540	32.288	52,742,223
2009-03-19	11.200	11.350	9.950	10.130	34.285	60,035,025
2009-03-18	9.930	10.690	9.700	10.320	34.928	41,608,160
2009-03-17	9.850	10.050	9.440	10.000	33.845	31,382,570
2009-03-16	9.970	10.360	9.600	9.660	32.694	47,197,967
2009-03-13	9.900	9.980	9.300	9.620	32.559	45,131,002
2009-03-12	8.730	9.780	8.430	9.570	32.389	74,075,459
2009-03-11	9.230	9.360	8.310	8.490	28.734	52,443,001
2009-03-10	8.010	8.990	7.950	8.870	30.020	76,934,902
2009-03-09	6.950	7.830	6.880	7.410	25.079	55,305,052
2009-03-06	7.000	7.250	6.660	7.060	23.894	66,658,357
2009-03-05	6.750	7.170	6.530	6.660	22.541	92,920,379
2009-03-04	7.240	7.250	5.870	6.690	22.642	157,102,606

← NewerPage 74 of 79 · 4,734 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.