General Electric Company (BVMF:GEOO34)
Brazil · Delayed Price · Currency is BRL 1,605.78
+2.51 (0.16%)
At close: Oct 10, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 169 |
| 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% | 31 |
| 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% | 337 |
| 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% | 399 |
| 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 | 1,592.50 | -0.53% | 12 |
| Sep 24, 2025 | 1,627.75 | 1,627.75 | 1,589.94 | 1,601.06 | 1,599.77 | -0.04% | 9 |
| Sep 23, 2025 | 1,621.27 | 1,621.27 | 1,601.73 | 1,601.73 | 1,600.44 | 0.32% | 2,023 |
| Sep 22, 2025 | 1,615.99 | 1,615.99 | 1,596.70 | 1,596.70 | 1,595.41 | -0.21% | 43 |
| Sep 19, 2025 | 1,586.29 | 1,600.00 | 1,572.58 | 1,600.00 | 1,598.71 | 1.66% | 44 |
| Sep 18, 2025 | 1,553.86 | 1,573.88 | 1,553.86 | 1,573.88 | 1,572.61 | 2.82% | 48 |
| Sep 17, 2025 | 1,545.00 | 1,545.00 | 1,526.75 | 1,530.76 | 1,529.53 | -1.42% | 34 |
| Sep 16, 2025 | 1,547.99 | 1,556.21 | 1,547.99 | 1,552.88 | 1,551.63 | 1.83% | 5 |
| Sep 15, 2025 | 1,524.99 | 1,526.61 | 1,515.95 | 1,525.04 | 1,523.81 | 1.27% | 114 |
| Sep 12, 2025 | 1,508.15 | 1,508.15 | 1,500.70 | 1,505.91 | 1,504.70 | -1.06% | 13 |
| Sep 11, 2025 | 1,535.00 | 1,548.36 | 1,522.00 | 1,522.00 | 1,520.77 | 0.64% | 41 |
| Sep 10, 2025 | 1,505.99 | 1,525.26 | 1,505.99 | 1,512.29 | 1,511.07 | 1.46% | 25 |
| Sep 9, 2025 | 1,484.99 | 1,490.47 | 1,482.92 | 1,490.47 | 1,489.27 | -1.00% | 5 |
| Sep 8, 2025 | 1,522.99 | 1,533.00 | 1,505.55 | 1,505.55 | 1,504.34 | 0.52% | 18 |
| Sep 5, 2025 | 1,521.16 | 1,521.16 | 1,475.66 | 1,497.71 | 1,496.50 | -2.23% | 57 |
| Sep 4, 2025 | 1,514.72 | 1,537.75 | 1,510.00 | 1,531.83 | 1,530.60 | 2.07% | 92 |
| Sep 3, 2025 | 1,496.92 | 1,506.30 | 1,496.78 | 1,500.73 | 1,499.52 | 0.34% | 22 |
| Sep 2, 2025 | 1,483.78 | 1,495.64 | 1,475.97 | 1,495.64 | 1,494.43 | -0.84% | 27 |
| Sep 1, 2025 | 1,491.61 | 1,508.37 | 1,485.72 | 1,508.37 | 1,507.15 | 1.12% | 27 |
| Aug 29, 2025 | 1,480.73 | 1,496.68 | 1,476.90 | 1,491.61 | 1,490.41 | 0.18% | 176 |
| Aug 28, 2025 | 1,485.92 | 1,488.88 | 1,485.92 | 1,488.88 | 1,487.68 | 0.06% | 5 |
| Aug 27, 2025 | 1,491.90 | 1,491.90 | 1,482.00 | 1,488.01 | 1,486.81 | 0.49% | 18 |
| Aug 26, 2025 | 1,478.25 | 1,480.79 | 1,473.97 | 1,480.79 | 1,479.60 | 2.26% | 8 |
| Aug 25, 2025 | 1,470.30 | 1,473.56 | 1,447.95 | 1,448.00 | 1,446.83 | -0.18% | 36 |
| Aug 22, 2025 | 1,471.31 | 1,471.31 | 1,444.54 | 1,450.66 | 1,449.49 | -1.85% | 132 |
| Aug 21, 2025 | 1,487.83 | 1,491.12 | 1,477.96 | 1,477.96 | 1,476.77 | 1.17% | 16 |
| Aug 20, 2025 | 1,447.00 | 1,460.92 | 1,447.00 | 1,460.92 | 1,459.74 | -0.13% | 67 |
| Aug 19, 2025 | 1,477.68 | 1,477.68 | 1,462.77 | 1,462.77 | 1,461.59 | -0.02% | 3 |
| Aug 18, 2025 | 1,446.52 | 1,463.76 | 1,446.52 | 1,463.04 | 1,461.86 | 1.77% | 6 |
| Aug 15, 2025 | 1,434.98 | 1,450.00 | 1,434.98 | 1,437.60 | 1,436.44 | -1.87% | 37 |
| Aug 14, 2025 | 1,460.21 | 1,474.56 | 1,442.88 | 1,464.93 | 1,463.75 | 1.33% | 15 |
| Aug 13, 2025 | 1,514.16 | 1,514.16 | 1,429.22 | 1,445.76 | 1,444.59 | -3.91% | 49 |
| Aug 12, 2025 | 1,468.35 | 1,510.40 | 1,468.35 | 1,504.60 | 1,503.39 | 0.42% | 28 |
| Aug 11, 2025 | 1,505.52 | 1,509.69 | 1,498.32 | 1,498.32 | 1,497.11 | 1.53% | 5 |
| Aug 8, 2025 | 1,480.69 | 1,500.48 | 1,475.69 | 1,475.69 | 1,474.50 | -0.07% | 79 |
| Aug 7, 2025 | 1,475.30 | 1,478.16 | 1,468.23 | 1,476.72 | 1,475.53 | -1.19% | 17 |
| Aug 6, 2025 | 1,500.00 | 1,507.68 | 1,493.28 | 1,494.49 | 1,493.29 | -0.06% | 19 |
| Aug 5, 2025 | 1,530.00 | 1,530.00 | 1,482.82 | 1,495.44 | 1,494.23 | -1.39% | 244 |
| Aug 4, 2025 | 1,488.51 | 1,526.20 | 1,488.51 | 1,516.52 | 1,515.30 | 1.64% | 32 |