Skip to main content
General Electric Company (BVMF:GEOO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,548.00
+10.80 (0.70%)
At close: Dec 4, 2025

General Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,555.221,555.221,523.011,535.961,535.96-0.78%120
Dec 4, 20251,552.571,553.761,527.081,548.001,548.000.70%132
Dec 3, 20251,525.301,537.201,518.961,537.201,537.20-0.79%537
Dec 2, 20251,543.651,550.251,543.181,549.401,549.40-0.46%115
Dec 1, 20251,605.651,605.651,548.711,556.631,556.63-2.09%18
Nov 28, 20251,582.261,590.021,577.541,589.781,589.780.81%30
Nov 27, 20251,570.081,590.001,500.001,577.001,577.00-0.25%25
Nov 26, 20251,577.121,584.091,577.121,580.881,580.880.50%205
Nov 25, 20251,580.001,580.001,567.371,572.991,572.99-0.99%35
Nov 24, 20251,558.591,588.671,558.591,588.671,588.671.63%129
Nov 21, 20251,569.761,571.001,546.001,563.211,563.21-2.33%242
Nov 19, 20251,584.751,604.261,584.751,600.481,600.480.63%204
Nov 18, 20251,583.421,593.001,571.171,590.401,590.40-0.93%106
Nov 17, 20251,613.811,613.811,605.251,605.251,605.25-0.60%208
Nov 14, 20251,591.171,620.081,587.971,614.901,614.90-0.01%357
Nov 13, 20251,639.511,639.841,615.001,615.001,615.00-1.40%10
Nov 12, 20251,644.911,644.911,625.001,637.941,637.94-0.32%13
Nov 11, 20251,654.491,654.951,628.401,643.161,643.16-1.22%569
Nov 10, 20251,648.051,663.431,647.621,663.431,663.431.30%9
Nov 7, 20251,644.321,644.321,597.171,642.161,642.160.87%130
Nov 6, 20251,623.901,649.101,618.871,628.051,628.05-0.91%253
Nov 5, 20251,642.931,646.001,642.931,642.931,642.930.18%520
Nov 4, 20251,640.761,654.001,640.011,640.011,640.01-1.17%120
Nov 3, 20251,659.711,659.711,650.081,659.421,659.42-0.02%19
Oct 31, 20251,665.501,677.891,659.711,659.711,659.71-0.91%84
Oct 30, 20251,688.351,688.351,668.431,675.001,675.000.01%101
Oct 29, 20251,660.441,678.611,658.951,674.861,674.860.65%816
Oct 28, 20251,680.001,693.001,664.031,664.031,664.03-0.16%53
Oct 27, 20251,640.011,670.001,640.011,666.751,666.751.37%82
Oct 24, 20251,655.611,662.001,639.391,644.241,644.24-0.26%35
Oct 23, 20251,639.991,648.451,638.781,648.451,648.452.41%108
Oct 22, 20251,659.941,659.941,597.171,609.701,609.70-2.56%25
Oct 21, 20251,700.001,700.001,643.641,651.951,651.951.30%34
Oct 20, 20251,611.141,639.001,611.141,630.761,630.76-0.01%29
Oct 17, 20251,629.911,636.731,618.001,631.001,631.000.07%16
Oct 16, 20251,645.071,645.071,629.911,629.911,629.91-0.17%9
Oct 15, 20251,653.001,653.001,617.981,632.621,632.62-0.41%16
Oct 14, 20251,611.791,648.351,611.791,639.291,639.291.71%22
Oct 13, 20251,621.821,626.731,598.721,611.791,611.790.37%604
Oct 10, 20251,611.611,624.431,605.781,605.781,605.780.16%734
Oct 9, 20251,627.731,627.731,601.461,603.271,603.27-0.64%303
Oct 8, 20251,613.631,626.501,605.631,613.671,613.67-0.02%159
Oct 7, 20251,592.841,613.991,592.841,613.991,613.992.15%1,120
Oct 6, 20251,579.441,589.041,575.261,579.991,579.99-0.35%30
Oct 3, 20251,599.041,618.961,585.601,585.601,585.60-0.51%720
Oct 2, 20251,585.391,602.881,583.481,593.791,593.79-0.74%335
Oct 1, 20251,600.001,605.751,570.001,605.751,605.750.36%52
Sep 30, 20251,551.751,600.001,551.751,600.001,600.002.74%395
Sep 29, 20251,572.441,572.441,557.381,557.381,557.38-0.45%36
Sep 26, 20251,599.001,602.001,563.531,564.381,564.38-1.77%235
Sep 25, 20251,584.751,593.501,574.501,592.501,591.19-0.53%12
Sep 24, 20251,627.751,627.751,589.941,601.061,599.75-0.04%9
Sep 23, 20251,621.271,621.271,601.731,601.731,600.420.32%2,023
Sep 22, 20251,615.991,615.991,596.701,596.701,595.39-0.21%43
Sep 19, 20251,586.291,600.001,572.581,600.001,598.691.66%44
Sep 18, 20251,553.861,573.881,553.861,573.881,572.592.82%48
Sep 17, 20251,545.001,545.001,526.751,530.761,529.50-1.42%34
Sep 16, 20251,547.991,556.211,547.991,552.881,551.611.83%5
Sep 15, 20251,524.991,526.611,515.951,525.041,523.791.27%114
Sep 12, 20251,508.151,508.151,500.701,505.911,504.67-1.06%13
Sep 11, 20251,535.001,548.361,522.001,522.001,520.750.64%41
Sep 10, 20251,505.991,525.261,505.991,512.291,511.051.46%25
Sep 9, 20251,484.991,490.471,482.921,490.471,489.25-1.00%5
Sep 8, 20251,522.991,533.001,505.551,505.551,504.310.52%18
Sep 5, 20251,521.161,521.161,475.661,497.711,496.48-2.23%57
Sep 4, 20251,514.721,537.751,510.001,531.831,530.572.07%92
Sep 3, 20251,496.921,506.301,496.781,500.731,499.500.34%22
Sep 2, 20251,483.781,495.641,475.971,495.641,494.41-0.84%27
Sep 1, 20251,491.611,508.371,485.721,508.371,507.131.12%27
Aug 29, 20251,480.731,496.681,476.901,491.611,490.390.18%176
Aug 28, 20251,485.921,488.881,485.921,488.881,487.660.06%5
Aug 27, 20251,491.901,491.901,482.001,488.011,486.790.49%18
Aug 26, 20251,478.251,480.791,473.971,480.791,479.572.26%8
Aug 25, 20251,470.301,473.561,447.951,448.001,446.81-0.18%36
Aug 22, 20251,471.311,471.311,444.541,450.661,449.47-1.85%132
Aug 21, 20251,487.831,491.121,477.961,477.961,476.751.17%16
Aug 20, 20251,447.001,460.921,447.001,460.921,459.72-0.13%67
Aug 19, 20251,477.681,477.681,462.771,462.771,461.57-0.02%3
Aug 18, 20251,446.521,463.761,446.521,463.041,461.841.77%6
Aug 15, 20251,434.981,450.001,434.981,437.601,436.42-1.87%37
Aug 14, 20251,460.211,474.561,442.881,464.931,463.731.33%15
Aug 13, 20251,514.161,514.161,429.221,445.761,444.57-3.91%49
Aug 12, 20251,468.351,510.401,468.351,504.601,503.360.42%28
Aug 11, 20251,505.521,509.691,498.321,498.321,497.091.53%5
Aug 8, 20251,480.691,500.481,475.691,475.691,474.48-0.07%79
Aug 7, 20251,475.301,478.161,468.231,476.721,475.51-1.19%17
Aug 6, 20251,500.001,507.681,493.281,494.491,493.26-0.06%19
Aug 5, 20251,530.001,530.001,482.821,495.441,494.21-1.39%244
Aug 4, 20251,488.511,526.201,488.511,516.521,515.281.64%32
Aug 1, 20251,515.931,515.931,453.001,492.001,490.78-1.58%363
Jul 31, 20251,542.861,542.861,506.961,515.961,514.72-0.15%83
Jul 30, 20251,506.961,524.241,506.961,518.231,516.980.84%25
Jul 29, 20251,533.401,533.401,500.481,505.521,504.28-0.37%44
Jul 28, 20251,480.161,529.121,480.161,511.121,509.880.05%42
Jul 25, 20251,481.041,515.741,480.321,510.371,509.131.68%199
Jul 24, 20251,478.451,486.541,476.001,485.361,484.142.33%145
Jul 23, 20251,453.851,454.971,444.991,451.521,450.330.11%31
Jul 22, 20251,460.011,462.001,431.121,449.861,448.67-1.11%23
Jul 21, 20251,467.771,478.001,455.551,466.061,464.86-0.67%166
Jul 18, 20251,478.881,490.251,465.921,476.001,474.792.15%301