General Electric Company (BMV:GE)
Mexico · Delayed Price · Currency is MXN 5,100.00
-5.51 (-0.11%)
At close: Aug 8, 2025, 2:00 PM CST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | -0.11% | 30 |
| Aug 7, 2025 | 5,105.51 | 5,105.51 | 5,105.51 | 5,105.51 | - | - | - |
| Aug 6, 2025 | 5,105.51 | 5,105.51 | 5,105.51 | 5,105.51 | - | 0.11% | 10 |
| Aug 5, 2025 | 5,240.00 | 5,240.00 | 5,057.11 | 5,100.00 | - | -1.41% | 166 |
| Aug 4, 2025 | 5,153.00 | 5,173.03 | 5,153.00 | 5,173.00 | - | 1.43% | 40 |
| Aug 1, 2025 | 4,970.00 | 5,100.00 | 4,970.00 | 5,100.00 | - | -0.97% | 13 |
| Jul 31, 2025 | 5,158.38 | 5,160.00 | 5,128.00 | 5,150.00 | - | 0.71% | 66 |
| Jul 30, 2025 | 5,113.73 | 5,113.73 | 5,113.73 | 5,113.73 | - | - | - |
| Jul 29, 2025 | 5,111.00 | 5,113.73 | 5,111.00 | 5,113.73 | - | 1.66% | 431 |
| Jul 28, 2025 | 5,080.00 | 5,080.00 | 5,030.00 | 5,030.00 | - | -0.40% | 83 |
| Jul 25, 2025 | 5,040.00 | 5,050.00 | 5,040.00 | 5,050.00 | - | 1.06% | 686 |
| Jul 24, 2025 | 4,826.85 | 4,997.00 | 4,826.85 | 4,997.00 | - | 3.53% | 92 |
| Jul 23, 2025 | 4,826.85 | 4,826.85 | 4,826.85 | 4,826.85 | - | - | - |
| Jul 22, 2025 | 4,810.00 | 4,826.85 | 4,785.95 | 4,826.85 | - | -1.57% | 102 |
| Jul 21, 2025 | 4,887.00 | 4,904.00 | 4,887.00 | 4,904.00 | - | 0.45% | 151 |
| Jul 18, 2025 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | - | - | - |
| Jul 17, 2025 | 5,020.01 | 5,020.01 | 4,882.00 | 4,882.00 | - | -2.07% | 426 |
| Jul 16, 2025 | 4,986.00 | 4,986.00 | 4,974.00 | 4,985.00 | - | -0.02% | 70 |
| Jul 15, 2025 | 4,940.00 | 4,986.00 | 4,940.00 | 4,986.00 | - | 1.90% | 60 |
| Jul 14, 2025 | 4,850.00 | 4,892.84 | 4,850.00 | 4,892.84 | - | 2.42% | 941 |
| Jul 11, 2025 | 4,770.00 | 4,777.00 | 4,770.00 | 4,777.00 | - | 2.73% | 95 |
| Jul 10, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | 0.21% | 15 |
| Jul 9, 2025 | 4,615.51 | 4,650.00 | 4,615.51 | 4,640.20 | - | 0.59% | 43 |
| Jul 8, 2025 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | - | - | 60 |
| Jul 7, 2025 | 4,613.00 | 4,613.00 | 4,613.00 | 4,613.00 | - | 0.46% | 42 |
| Jul 4, 2025 | 4,592.00 | 4,592.00 | 4,592.00 | 4,592.00 | - | - | - |
| Jul 3, 2025 | 4,628.00 | 4,628.00 | 4,592.00 | 4,592.00 | - | -0.12% | 118 |
| Jul 2, 2025 | 4,602.85 | 4,610.00 | 4,596.00 | 4,597.45 | - | -1.89% | 216 |
| Jul 1, 2025 | 4,686.00 | 4,686.00 | 4,686.00 | 4,686.00 | - | -2.78% | 14 |
| Jun 30, 2025 | 4,819.99 | 4,825.66 | 4,819.99 | 4,820.00 | - | 0.42% | 112 |
| Jun 27, 2025 | 4,821.99 | 4,866.60 | 4,800.00 | 4,800.00 | - | 0.09% | 913 |
| Jun 26, 2025 | 4,800.00 | 4,800.00 | 4,795.49 | 4,795.49 | - | 1.58% | 29 |
| Jun 25, 2025 | 4,731.00 | 4,731.00 | 4,721.00 | 4,721.00 | - | 3.24% | 164 |
| Jun 24, 2025 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | - | - | - |
| Jun 23, 2025 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | - | - | - |
| Jun 20, 2025 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | - | 1.32% | 14 |
| Jun 19, 2025 | 4,513.44 | 4,513.44 | 4,513.44 | 4,513.44 | - | - | - |
| Jun 18, 2025 | 4,513.44 | 4,513.44 | 4,513.44 | 4,513.44 | - | - | - |
| Jun 17, 2025 | 4,452.00 | 4,513.44 | 4,452.00 | 4,513.44 | - | 1.43% | 53 |
| Jun 16, 2025 | 4,485.00 | 4,513.00 | 4,450.00 | 4,450.00 | - | -1.11% | 111 |
| Jun 13, 2025 | 4,453.60 | 4,505.50 | 4,453.60 | 4,500.00 | - | -0.97% | 31 |
| Jun 12, 2025 | 4,544.02 | 4,544.02 | 4,544.02 | 4,544.02 | - | -2.16% | 448 |
| Jun 11, 2025 | 4,644.27 | 4,644.27 | 4,644.27 | 4,644.27 | - | 0.74% | 857 |
| Jun 10, 2025 | 4,595.05 | 4,610.00 | 4,595.05 | 4,610.00 | - | -3.94% | 59 |
| Jun 9, 2025 | 4,840.00 | 4,842.00 | 4,799.17 | 4,799.17 | - | -1.94% | 769 |
| Jun 6, 2025 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | - | 1.12% | 16 |
| Jun 5, 2025 | 4,815.58 | 4,840.00 | 4,815.58 | 4,840.00 | - | 0.26% | 75 |
| Jun 4, 2025 | 4,860.00 | 4,860.00 | 4,827.60 | 4,827.60 | - | 0.58% | 11 |
| Jun 3, 2025 | 4,770.00 | 4,800.00 | 4,770.00 | 4,800.00 | - | 1.14% | 81 |
| Jun 2, 2025 | 4,745.94 | 4,745.94 | 4,745.94 | 4,745.94 | - | - | - |