General Electric Company (BVMF:GEOO34)
Brazil · Delayed Price · Currency is BRL 1,492.00
-23.96 (-1.58%)
At close: Aug 1, 2025, 4:55 PM GMT-3
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,515.93 | 1,515.93 | 1,453.00 | 1,492.00 | - | -1.58% | 363 |
| Jul 31, 2025 | 1,542.86 | 1,542.86 | 1,506.96 | 1,515.96 | - | -0.15% | 83 |
| Jul 30, 2025 | 1,506.96 | 1,524.24 | 1,506.96 | 1,518.23 | - | 0.84% | 25 |
| Jul 29, 2025 | 1,533.40 | 1,533.40 | 1,500.48 | 1,505.52 | - | -0.37% | 51 |
| Jul 28, 2025 | 1,480.16 | 1,529.12 | 1,480.16 | 1,511.12 | - | 0.05% | 42 |
| Jul 25, 2025 | 1,481.04 | 1,515.74 | 1,480.32 | 1,510.37 | - | 1.68% | 199 |
| Jul 24, 2025 | 1,478.45 | 1,486.54 | 1,476.00 | 1,485.36 | - | 2.33% | 145 |
| Jul 23, 2025 | 1,453.85 | 1,454.97 | 1,444.99 | 1,451.52 | - | 0.11% | 31 |
| Jul 22, 2025 | 1,460.01 | 1,462.00 | 1,431.12 | 1,449.86 | - | -1.11% | 23 |
| Jul 21, 2025 | 1,467.77 | 1,478.00 | 1,455.55 | 1,466.06 | - | -0.67% | 166 |
| Jul 18, 2025 | 1,478.88 | 1,490.25 | 1,465.92 | 1,476.00 | - | 2.15% | 301 |
| Jul 17, 2025 | 1,501.92 | 1,518.00 | 1,439.32 | 1,444.90 | - | -2.37% | 338 |
| Jul 16, 2025 | 1,464.49 | 1,480.00 | 1,462.14 | 1,480.00 | - | 1.06% | 121 |
| Jul 15, 2025 | 1,456.56 | 1,470.59 | 1,456.56 | 1,464.49 | - | 0.56% | 28 |
| Jul 14, 2025 | 1,439.00 | 1,458.00 | 1,439.00 | 1,456.30 | - | 3.08% | 89 |
| Jul 11, 2025 | 1,389.01 | 1,430.60 | 1,389.01 | 1,412.72 | - | 1.67% | 118 |
| Jul 10, 2025 | 1,389.60 | 1,392.48 | 1,381.68 | 1,389.51 | - | 1.23% | 17 |
| Jul 9, 2025 | 1,355.76 | 1,377.36 | 1,355.76 | 1,372.58 | - | 1.75% | 1,213 |
| Jul 8, 2025 | 1,356.48 | 1,356.48 | 1,342.95 | 1,348.97 | - | -0.34% | 56 |
| Jul 7, 2025 | 1,338.53 | 1,357.50 | 1,338.53 | 1,353.60 | - | -1.54% | 412 |
| Jul 4, 2025 | 1,340.02 | 1,384.98 | 1,340.02 | 1,374.80 | - | 0.06% | 180 |
| Jul 3, 2025 | 1,341.00 | 1,374.00 | 1,336.92 | 1,374.00 | - | 2.49% | 116 |
| Jul 2, 2025 | 1,365.12 | 1,365.12 | 1,332.99 | 1,340.64 | - | -1.56% | 45 |
| Jul 1, 2025 | 1,395.36 | 1,395.36 | 1,360.57 | 1,361.93 | - | -2.40% | 157 |
| Jun 30, 2025 | 1,406.22 | 1,406.99 | 1,386.87 | 1,395.36 | - | -0.33% | 226 |
| Jun 27, 2025 | 1,381.68 | 1,414.80 | 1,375.00 | 1,400.00 | - | 0.96% | 20 |
| Jun 26, 2025 | 1,375.02 | 1,404.00 | 1,375.02 | 1,386.72 | - | 1.30% | 46 |
| Jun 25, 2025 | 1,368.93 | 1,368.93 | 1,368.93 | 1,368.93 | - | - | - |
| Jun 24, 2025 | 1,362.54 | 1,375.38 | 1,350.72 | 1,368.93 | - | 0.69% | 5,346 |
| Jun 23, 2025 | 1,314.00 | 1,359.50 | 1,314.00 | 1,359.50 | - | 3.46% | 59 |
| Jun 20, 2025 | 1,316.88 | 1,320.00 | 1,310.40 | 1,314.00 | - | 2.10% | 33 |
| Jun 18, 2025 | 1,296.68 | 1,307.20 | 1,287.00 | 1,287.00 | - | -0.69% | 37 |
| Jun 17, 2025 | 1,295.00 | 1,301.04 | 1,288.80 | 1,296.00 | - | -0.30% | 32 |
| Jun 16, 2025 | 1,312.93 | 1,319.53 | 1,299.92 | 1,299.92 | - | -0.36% | 80 |
| Jun 13, 2025 | 1,320.52 | 1,320.52 | 1,304.67 | 1,304.67 | - | -1.89% | 33 |
| Jun 12, 2025 | 1,325.52 | 1,344.96 | 1,325.52 | 1,329.85 | - | -2.26% | 1,049 |
| Jun 11, 2025 | 1,352.77 | 1,362.00 | 1,352.77 | 1,360.54 | - | 1.10% | 1,145 |
| Jun 10, 2025 | 1,339.80 | 1,359.84 | 1,334.20 | 1,345.68 | - | -3.96% | 107 |
| Jun 9, 2025 | 1,429.90 | 1,432.08 | 1,401.12 | 1,401.12 | - | -1.96% | 51 |
| Jun 6, 2025 | 1,426.00 | 1,442.07 | 1,424.88 | 1,429.20 | - | 1.85% | 690 |
| Jun 5, 2025 | 1,399.23 | 1,410.80 | 1,399.23 | 1,403.28 | - | -1.27% | 650 |
| Jun 4, 2025 | 1,420.00 | 1,426.30 | 1,408.88 | 1,421.27 | - | 2.10% | 391 |
| Jun 3, 2025 | 1,406.00 | 1,415.48 | 1,386.72 | 1,392.06 | - | -0.70% | 320 |
| Jun 2, 2025 | 1,397.00 | 1,407.43 | 1,391.00 | 1,401.85 | - | 0.78% | 383 |
| May 30, 2025 | 1,390.80 | 1,396.95 | 1,389.60 | 1,391.00 | - | 1.12% | 33 |
| May 29, 2025 | 1,372.32 | 1,377.51 | 1,372.32 | 1,375.61 | - | -1.18% | 54 |
| May 28, 2025 | 1,376.49 | 1,394.64 | 1,376.49 | 1,391.97 | - | 2.56% | 207 |
| May 27, 2025 | 1,338.25 | 1,364.79 | 1,328.40 | 1,357.27 | - | 2.44% | 547 |
| May 26, 2025 | 1,325.00 | 1,325.00 | 1,315.00 | 1,325.00 | - | -0.34% | 8 |
| May 23, 2025 | 1,329.56 | 1,329.56 | 1,329.56 | 1,329.56 | - | 1.97% | 30 |