General Electric Company (BVMF:GEOO34)
Brazil · Delayed Price · Currency is BRL 1,540.93
+3.73 (0.24%)
Last updated: Dec 4, 2025, 11:46 AM GMT-3
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,552.57 | 1,552.57 | 1,527.08 | 1,540.93 | - | 0.24% | 10 |
| Dec 3, 2025 | 1,525.30 | 1,537.20 | 1,518.96 | 1,537.20 | 1,537.20 | -0.79% | 537 |
| Dec 2, 2025 | 1,543.65 | 1,550.25 | 1,543.18 | 1,549.40 | 1,549.40 | -0.46% | 115 |
| Dec 1, 2025 | 1,605.65 | 1,605.65 | 1,548.71 | 1,556.63 | 1,556.63 | -2.09% | 18 |
| Nov 28, 2025 | 1,582.26 | 1,590.02 | 1,577.54 | 1,589.78 | 1,589.78 | 0.81% | 30 |
| Nov 27, 2025 | 1,570.08 | 1,590.00 | 1,500.00 | 1,577.00 | 1,577.00 | -0.25% | 25 |
| Nov 26, 2025 | 1,577.12 | 1,584.09 | 1,577.12 | 1,580.88 | 1,580.88 | 0.50% | 205 |
| Nov 25, 2025 | 1,580.00 | 1,580.00 | 1,567.37 | 1,572.99 | 1,572.99 | -0.99% | 35 |
| Nov 24, 2025 | 1,558.59 | 1,588.67 | 1,558.59 | 1,588.67 | 1,588.67 | 1.63% | 129 |
| Nov 21, 2025 | 1,569.76 | 1,571.00 | 1,546.00 | 1,563.21 | 1,563.21 | -2.33% | 242 |
| Nov 19, 2025 | 1,584.75 | 1,604.26 | 1,584.75 | 1,600.48 | 1,600.48 | 0.63% | 204 |
| Nov 18, 2025 | 1,583.42 | 1,593.00 | 1,571.17 | 1,590.40 | 1,590.40 | -0.93% | 106 |
| Nov 17, 2025 | 1,613.81 | 1,613.81 | 1,605.25 | 1,605.25 | 1,605.25 | -0.60% | 208 |
| Nov 14, 2025 | 1,591.17 | 1,620.08 | 1,587.97 | 1,614.90 | 1,614.90 | -0.01% | 357 |
| Nov 13, 2025 | 1,639.51 | 1,639.84 | 1,615.00 | 1,615.00 | 1,615.00 | -1.40% | 10 |
| Nov 12, 2025 | 1,644.91 | 1,644.91 | 1,625.00 | 1,637.94 | 1,637.94 | -0.32% | 13 |
| Nov 11, 2025 | 1,654.49 | 1,654.95 | 1,628.40 | 1,643.16 | 1,643.16 | -1.22% | 569 |
| Nov 10, 2025 | 1,648.05 | 1,663.43 | 1,647.62 | 1,663.43 | 1,663.43 | 1.30% | 9 |
| Nov 7, 2025 | 1,644.32 | 1,644.32 | 1,597.17 | 1,642.16 | 1,642.16 | 0.87% | 130 |
| Nov 6, 2025 | 1,623.90 | 1,649.10 | 1,618.87 | 1,628.05 | 1,628.05 | -0.91% | 253 |
| Nov 5, 2025 | 1,642.93 | 1,646.00 | 1,642.93 | 1,642.93 | 1,642.93 | 0.18% | 520 |
| Nov 4, 2025 | 1,640.76 | 1,654.00 | 1,640.01 | 1,640.01 | 1,640.01 | -1.17% | 120 |
| Nov 3, 2025 | 1,659.71 | 1,659.71 | 1,650.08 | 1,659.42 | 1,659.42 | -0.02% | 19 |
| Oct 31, 2025 | 1,665.50 | 1,677.89 | 1,659.71 | 1,659.71 | 1,659.71 | -0.91% | 84 |
| Oct 30, 2025 | 1,688.35 | 1,688.35 | 1,668.43 | 1,675.00 | 1,675.00 | 0.01% | 101 |
| Oct 29, 2025 | 1,660.44 | 1,678.61 | 1,658.95 | 1,674.86 | 1,674.86 | 0.65% | 816 |
| Oct 28, 2025 | 1,680.00 | 1,693.00 | 1,664.03 | 1,664.03 | 1,664.03 | -0.16% | 53 |
| Oct 27, 2025 | 1,640.01 | 1,670.00 | 1,640.01 | 1,666.75 | 1,666.75 | 1.37% | 82 |
| Oct 24, 2025 | 1,655.61 | 1,662.00 | 1,639.39 | 1,644.24 | 1,644.24 | -0.26% | 35 |
| Oct 23, 2025 | 1,639.99 | 1,648.45 | 1,638.78 | 1,648.45 | 1,648.45 | 2.41% | 108 |
| Oct 22, 2025 | 1,659.94 | 1,659.94 | 1,597.17 | 1,609.70 | 1,609.70 | -2.56% | 25 |
| Oct 21, 2025 | 1,700.00 | 1,700.00 | 1,643.64 | 1,651.95 | 1,651.95 | 1.30% | 34 |
| Oct 20, 2025 | 1,611.14 | 1,639.00 | 1,611.14 | 1,630.76 | 1,630.76 | -0.01% | 29 |
| Oct 17, 2025 | 1,629.91 | 1,636.73 | 1,618.00 | 1,631.00 | 1,631.00 | 0.07% | 16 |
| Oct 16, 2025 | 1,645.07 | 1,645.07 | 1,629.91 | 1,629.91 | 1,629.91 | -0.17% | 9 |
| Oct 15, 2025 | 1,653.00 | 1,653.00 | 1,617.98 | 1,632.62 | 1,632.62 | -0.41% | 16 |
| Oct 14, 2025 | 1,611.79 | 1,648.35 | 1,611.79 | 1,639.29 | 1,639.29 | 1.71% | 22 |
| Oct 13, 2025 | 1,621.82 | 1,626.73 | 1,598.72 | 1,611.79 | 1,611.79 | 0.37% | 604 |
| Oct 10, 2025 | 1,611.61 | 1,624.43 | 1,605.78 | 1,605.78 | 1,605.78 | 0.16% | 734 |
| Oct 9, 2025 | 1,627.73 | 1,627.73 | 1,601.46 | 1,603.27 | 1,603.27 | -0.64% | 303 |
| Oct 8, 2025 | 1,613.63 | 1,626.50 | 1,605.63 | 1,613.67 | 1,613.67 | -0.02% | 159 |
| Oct 7, 2025 | 1,592.84 | 1,613.99 | 1,592.84 | 1,613.99 | 1,613.99 | 2.15% | 1,120 |
| Oct 6, 2025 | 1,579.44 | 1,589.04 | 1,575.26 | 1,579.99 | 1,579.99 | -0.35% | 30 |
| Oct 3, 2025 | 1,599.04 | 1,618.96 | 1,585.60 | 1,585.60 | 1,585.60 | -0.51% | 720 |
| Oct 2, 2025 | 1,585.39 | 1,602.88 | 1,583.48 | 1,593.79 | 1,593.79 | -0.74% | 335 |
| Oct 1, 2025 | 1,600.00 | 1,605.75 | 1,570.00 | 1,605.75 | 1,605.75 | 0.36% | 52 |
| Sep 30, 2025 | 1,551.75 | 1,600.00 | 1,551.75 | 1,600.00 | 1,600.00 | 2.74% | 395 |
| Sep 29, 2025 | 1,572.44 | 1,572.44 | 1,557.38 | 1,557.38 | 1,557.38 | -0.45% | 36 |
| Sep 26, 2025 | 1,599.00 | 1,602.00 | 1,563.53 | 1,564.38 | 1,564.38 | -1.77% | 235 |
| Sep 25, 2025 | 1,584.75 | 1,593.50 | 1,574.50 | 1,592.50 | 1,591.19 | -0.53% | 12 |