Skip to main content
logo
General Electric Company (BVMF:GEOO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,742.40
+30.92 (1.81%)
Last updated: Jan 16, 2026, 4:04 PM GMT-3

General Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 20261,730.001,730.001,705.631,711.481,711.48-0.52%144
Jan 14, 20261,747.001,747.001,702.371,720.401,720.40-1.81%132
Jan 13, 20261,755.181,762.731,752.031,752.031,752.030.89%115
Jan 12, 20261,687.681,736.561,687.681,736.561,736.560.84%27
Jan 9, 20261,694.431,722.111,694.431,722.111,722.111.63%96
Jan 8, 20261,766.881,766.881,679.531,694.431,694.43-3.14%42
Jan 7, 20261,762.121,775.001,749.421,749.421,749.42-0.83%213
Jan 6, 20261,742.651,779.001,742.651,764.001,764.000.34%1,068
Jan 5, 20261,748.441,779.401,748.441,758.001,758.000.55%44
Jan 2, 20261,717.201,748.441,678.891,748.441,748.441.82%649
Dec 30, 20251,719.121,719.121,715.451,717.201,717.20-1.15%3
Dec 29, 20251,740.001,752.711,735.221,737.121,737.120.54%73
Dec 26, 20251,765.971,765.971,727.711,727.711,727.71-4.55%921
Dec 23, 20251,760.001,866.901,747.501,809.991,808.703.03%114
Dec 22, 20251,708.001,765.001,708.001,756.691,755.443.27%187
Dec 19, 20251,677.001,703.171,677.001,701.021,699.812.12%21
Dec 18, 20251,607.241,666.201,607.241,665.771,664.583.64%154
Dec 17, 20251,647.161,648.491,607.221,607.221,606.08-1.87%414
Dec 16, 20251,643.631,643.631,623.491,637.931,636.76-0.82%136
Dec 15, 20251,630.581,651.501,625.991,651.501,650.321.77%162
Dec 12, 20251,604.701,638.501,604.701,622.761,621.604.38%279
Dec 11, 20251,526.751,556.691,516.961,554.651,553.540.34%208
Dec 10, 20251,568.341,568.341,545.351,549.351,548.25-0.20%130
Dec 9, 20251,562.391,567.111,549.631,552.421,551.310.20%14
Dec 8, 20251,569.331,569.331,549.361,549.361,548.260.87%210
Dec 5, 20251,555.221,555.221,523.011,535.961,534.87-0.78%120
Dec 4, 20251,552.571,553.761,527.081,548.001,546.900.70%132
Dec 3, 20251,525.301,537.201,518.961,537.201,536.10-0.79%537
Dec 2, 20251,543.651,550.251,543.181,549.401,548.30-0.46%115
Dec 1, 20251,605.651,605.651,548.711,556.631,555.52-2.09%18
Nov 28, 20251,582.261,590.021,577.541,589.781,588.650.81%30
Nov 27, 20251,570.081,590.001,500.001,577.001,575.88-0.25%25
Nov 26, 20251,577.121,584.091,577.121,580.881,579.750.50%205
Nov 25, 20251,580.001,580.001,567.371,572.991,571.87-0.99%35
Nov 24, 20251,558.591,588.671,558.591,588.671,587.541.63%129
Nov 21, 20251,569.761,571.001,546.001,563.211,562.10-2.33%242
Nov 19, 20251,584.751,604.261,584.751,600.481,599.340.63%204
Nov 18, 20251,583.421,593.001,571.171,590.401,589.27-0.93%106
Nov 17, 20251,613.811,613.811,605.251,605.251,604.11-0.60%208
Nov 14, 20251,591.171,620.081,587.971,614.901,613.75-0.01%357
Nov 13, 20251,639.511,639.841,615.001,615.001,613.85-1.40%10
Nov 12, 20251,644.911,644.911,625.001,637.941,636.77-0.32%13
Nov 11, 20251,654.491,654.951,628.401,643.161,641.99-1.22%569
Nov 10, 20251,648.051,663.431,647.621,663.431,662.241.30%9
Nov 7, 20251,644.321,644.321,597.171,642.161,640.990.87%130
Nov 6, 20251,623.901,649.101,618.871,628.051,626.89-0.91%253
Nov 5, 20251,642.931,646.001,642.931,642.931,641.760.18%520
Nov 4, 20251,640.761,654.001,640.011,640.011,638.84-1.17%120
Nov 3, 20251,659.711,659.711,650.081,659.421,658.24-0.02%19
Oct 31, 20251,665.501,677.891,659.711,659.711,658.53-0.91%84