Skip to main content
General Electric Company (BVMF:GEOO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,435.22
+22.09 (1.56%)
At close: Apr 28, 2026

General Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,438.501,438.501,412.001,435.221,435.221.56%67
Apr 27, 20261,404.391,413.131,404.211,413.131,413.13-0.32%59
Apr 24, 20261,403.671,424.751,393.211,417.721,417.720.53%304
Apr 23, 20261,378.111,410.251,367.501,410.251,410.253.36%197
Apr 22, 20261,435.221,435.221,339.801,364.461,364.46-10.02%244
Apr 20, 20261,514.311,516.441,506.821,516.441,516.44-1.53%23
Apr 17, 20261,540.001,540.001,540.001,540.001,540.002.80%9
Apr 16, 20261,560.001,565.001,498.001,498.001,498.00-3.97%165
Apr 15, 20261,564.901,564.901,560.001,560.001,560.00-1.45%5
Apr 14, 20261,571.001,586.001,571.001,583.021,583.022.02%46
Apr 13, 20261,537.931,551.711,535.001,551.711,551.710.58%778
Apr 10, 20261,550.001,557.751,534.821,542.701,542.70-3.03%345
Apr 9, 20261,553.331,590.851,553.331,590.851,590.851.13%25
Apr 8, 20261,579.001,583.001,564.651,573.121,573.126.12%590
Apr 7, 20261,479.011,491.001,467.051,482.371,482.370.41%217
Apr 6, 20261,454.231,478.581,437.821,476.381,476.381.15%67
Apr 2, 20261,453.661,459.561,453.661,459.561,459.56-3.50%302
Apr 1, 20261,502.261,516.891,502.261,512.491,512.492.73%152
Mar 31, 20261,445.011,472.961,445.001,472.241,472.242.93%132
Mar 30, 20261,441.341,443.151,421.461,430.401,430.40-3.38%65
Mar 27, 20261,478.001,483.891,478.001,480.501,480.50-0.48%123
Mar 26, 20261,503.841,503.841,487.571,487.571,487.57-3.48%42
Mar 25, 20261,539.421,544.051,539.401,541.181,541.180.64%10
Mar 24, 20261,508.461,535.411,508.361,531.391,531.39-0.41%153
Mar 23, 20261,536.821,563.121,536.821,537.651,537.650.80%11
Mar 20, 20261,525.001,533.561,518.841,525.491,525.490.03%24
Mar 19, 20261,542.761,565.081,500.771,525.081,525.08-3.12%122
Mar 18, 20261,586.221,586.221,572.131,574.231,574.231.89%24
Mar 17, 20261,565.001,565.001,545.011,545.011,545.01-2.60%31
Mar 16, 20261,597.521,598.201,586.271,586.271,586.27-0.70%38
Mar 13, 20261,623.491,623.491,596.521,597.521,597.52-0.62%118
Mar 12, 20261,662.271,662.271,583.001,607.431,607.43-3.75%256
Mar 11, 20261,678.071,678.071,663.531,669.981,669.98-1.11%36
Mar 10, 20261,660.761,695.061,660.761,688.671,688.672.32%12
Mar 9, 20261,654.831,660.571,621.991,650.421,650.42-2.00%314
Mar 6, 20261,689.091,695.001,684.121,684.121,684.12-1.81%102
Mar 5, 20261,737.001,737.001,690.001,715.191,713.53-3.36%94
Mar 4, 20261,757.611,774.781,757.611,774.781,773.060.84%3
Mar 3, 20261,796.931,800.001,750.001,760.001,758.29-1.38%156
Mar 2, 20261,784.291,794.231,746.361,784.641,782.912.74%221
Feb 27, 20261,755.431,755.811,737.001,737.001,735.31-1.09%34
Feb 26, 20261,760.661,760.661,733.321,756.211,754.51-0.28%100
Feb 25, 20261,757.001,761.741,757.001,761.111,759.400.25%24
Feb 24, 20261,752.881,756.641,744.801,756.641,754.940.55%14
Feb 23, 20261,767.581,769.201,742.651,747.001,745.31-1.27%86
Feb 20, 20261,765.591,777.001,763.001,769.431,767.711.41%38
Feb 19, 20261,715.361,750.001,714.801,744.901,743.211.59%167
Feb 18, 20261,712.001,720.411,712.001,717.631,715.964.10%9
Feb 13, 20261,630.701,682.661,630.701,650.001,648.401.27%208
Feb 12, 20261,620.001,653.931,620.001,629.371,627.790.01%81
Feb 11, 20261,637.221,637.221,620.791,629.261,627.68-1.60%13
Feb 10, 20261,651.651,655.741,648.891,655.741,654.130.91%106
Feb 9, 20261,664.241,672.351,640.881,640.881,639.29-0.95%209
Feb 6, 20261,610.711,681.031,607.021,656.631,655.022.96%733
Feb 5, 20261,614.821,616.551,596.211,608.951,607.39-0.46%51
Feb 4, 20261,617.631,617.631,594.791,616.321,614.75-0.08%44
Feb 3, 20261,616.861,617.631,603.271,617.631,616.060.41%60
Feb 2, 20261,608.911,612.771,595.241,611.091,609.530.14%23
Jan 30, 20261,600.701,608.911,600.701,608.911,607.354.15%88
Jan 29, 20261,524.011,546.201,518.001,544.801,543.301.50%250
Jan 28, 20261,540.141,544.831,520.001,522.001,520.52-1.98%388
Jan 27, 20261,552.001,562.051,540.631,552.811,551.300.08%137
Jan 26, 20261,551.191,574.121,532.201,551.551,550.040.22%1,519
Jan 23, 20261,575.641,575.641,539.001,548.191,546.69-1.28%475
Jan 22, 20261,680.001,680.001,567.321,568.211,566.69-7.59%311
Jan 21, 20261,647.961,700.481,647.961,697.031,695.380.92%185
Jan 20, 20261,733.501,733.501,672.371,681.591,679.96-4.32%77
Jan 19, 20261,784.721,784.721,740.001,757.521,755.810.70%26
Jan 16, 20261,718.961,747.701,718.961,745.341,743.651.98%403
Jan 15, 20261,730.001,730.001,705.631,711.481,709.82-0.52%144
Jan 14, 20261,747.001,747.001,702.371,720.401,718.73-1.81%132
Jan 13, 20261,755.181,762.731,752.031,752.031,750.330.89%115
Jan 12, 20261,687.681,736.561,687.681,736.561,734.880.84%27
Jan 9, 20261,694.431,722.111,694.431,722.111,720.441.63%96
Jan 8, 20261,766.881,766.881,679.531,694.431,692.79-3.14%42
Jan 7, 20261,762.121,775.001,749.421,749.421,747.72-0.83%213
Jan 6, 20261,742.651,779.001,742.651,764.001,762.290.34%1,068
Jan 5, 20261,748.441,779.401,748.441,758.001,756.290.55%44
Jan 2, 20261,717.201,748.441,678.891,748.441,746.741.82%649
Dec 30, 20251,719.121,719.121,715.451,717.201,715.53-1.15%3
Dec 29, 20251,740.001,752.711,735.221,737.121,735.430.54%73
Dec 26, 20251,765.971,765.971,727.711,727.711,726.03-4.55%921
Dec 23, 20251,760.001,866.901,747.501,809.991,806.963.03%114
Dec 22, 20251,708.001,765.001,708.001,756.691,753.753.27%187
Dec 19, 20251,677.001,703.171,677.001,701.021,698.172.12%21
Dec 18, 20251,607.241,666.201,607.241,665.771,662.983.64%154
Dec 17, 20251,647.161,648.491,607.221,607.221,604.53-1.87%414
Dec 16, 20251,643.631,643.631,623.491,637.931,635.19-0.82%136
Dec 15, 20251,630.581,651.501,625.991,651.501,648.731.77%162
Dec 12, 20251,604.701,638.501,604.701,622.761,620.044.38%279
Dec 11, 20251,526.751,556.691,516.961,554.651,552.050.34%208
Dec 10, 20251,568.341,568.341,545.351,549.351,546.76-0.20%130
Dec 9, 20251,562.391,567.111,549.631,552.421,549.820.20%14
Dec 8, 20251,569.331,569.331,549.361,549.361,546.770.87%210
Dec 5, 20251,555.221,555.221,523.011,535.961,533.39-0.78%120
Dec 4, 20251,552.571,553.761,527.081,548.001,545.410.70%132
Dec 3, 20251,525.301,537.201,518.961,537.201,534.63-0.79%537
Dec 2, 20251,543.651,550.251,543.181,549.401,546.81-0.46%115
Dec 1, 20251,605.651,605.651,548.711,556.631,554.02-2.09%18
Nov 28, 20251,582.261,590.021,577.541,589.781,587.120.81%30