General Electric Company (BVMF:GEOO34)
Brazil · Delayed Price · Currency is BRL 1,530.76
-22.12 (-1.42%)
At close: Sep 17, 2025
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,545.00 | 1,545.00 | 1,526.75 | 1,530.76 | - | -1.42% | 19 |
| Sep 16, 2025 | 1,547.99 | 1,556.21 | 1,547.99 | 1,552.88 | - | 1.83% | 5 |
| Sep 15, 2025 | 1,524.99 | 1,526.61 | 1,515.95 | 1,525.04 | - | 1.27% | 114 |
| Sep 12, 2025 | 1,508.15 | 1,508.15 | 1,500.70 | 1,505.91 | - | -1.06% | 13 |
| Sep 11, 2025 | 1,535.00 | 1,548.36 | 1,522.00 | 1,522.00 | - | 0.64% | 41 |
| Sep 10, 2025 | 1,505.99 | 1,525.26 | 1,505.99 | 1,512.29 | - | 1.46% | 25 |
| Sep 9, 2025 | 1,484.99 | 1,490.47 | 1,482.92 | 1,490.47 | - | -1.00% | 5 |
| Sep 8, 2025 | 1,522.99 | 1,533.00 | 1,505.55 | 1,505.55 | - | 0.52% | 18 |
| Sep 5, 2025 | 1,521.16 | 1,521.16 | 1,475.66 | 1,497.71 | - | -2.23% | 57 |
| Sep 4, 2025 | 1,514.72 | 1,537.75 | 1,510.00 | 1,531.83 | - | 2.07% | 92 |
| Sep 3, 2025 | 1,496.92 | 1,506.30 | 1,496.78 | 1,500.73 | - | 0.34% | 22 |
| Sep 2, 2025 | 1,483.78 | 1,495.64 | 1,475.97 | 1,495.64 | - | -0.84% | 27 |
| Sep 1, 2025 | 1,491.61 | 1,508.37 | 1,485.72 | 1,508.37 | - | 1.12% | 31 |
| Aug 29, 2025 | 1,480.73 | 1,496.68 | 1,476.90 | 1,491.61 | - | 0.18% | 176 |
| Aug 28, 2025 | 1,485.92 | 1,488.88 | 1,485.92 | 1,488.88 | - | 0.06% | 5 |
| Aug 27, 2025 | 1,491.90 | 1,491.90 | 1,482.00 | 1,488.01 | - | 0.49% | 18 |
| Aug 26, 2025 | 1,478.25 | 1,480.79 | 1,473.97 | 1,480.79 | - | 2.26% | 8 |
| Aug 25, 2025 | 1,470.30 | 1,473.56 | 1,447.95 | 1,448.00 | - | -0.18% | 36 |
| Aug 22, 2025 | 1,471.31 | 1,471.31 | 1,444.54 | 1,450.66 | - | -1.85% | 132 |
| Aug 21, 2025 | 1,487.83 | 1,491.12 | 1,477.96 | 1,477.96 | - | 1.17% | 16 |
| Aug 20, 2025 | 1,447.00 | 1,460.92 | 1,447.00 | 1,460.92 | - | -0.13% | 68 |
| Aug 19, 2025 | 1,477.68 | 1,477.68 | 1,462.77 | 1,462.77 | - | -0.02% | 3 |
| Aug 18, 2025 | 1,446.52 | 1,463.76 | 1,446.52 | 1,463.04 | - | 1.77% | 6 |
| Aug 15, 2025 | 1,434.98 | 1,450.00 | 1,434.98 | 1,437.60 | - | -1.87% | 37 |
| Aug 14, 2025 | 1,460.21 | 1,474.56 | 1,442.88 | 1,464.93 | - | 1.33% | 15 |
| Aug 13, 2025 | 1,514.16 | 1,514.16 | 1,429.22 | 1,445.76 | - | -3.91% | 49 |
| Aug 12, 2025 | 1,468.35 | 1,510.40 | 1,468.35 | 1,504.60 | - | 0.42% | 28 |
| Aug 11, 2025 | 1,505.52 | 1,509.69 | 1,498.32 | 1,498.32 | - | 1.53% | 5 |
| Aug 8, 2025 | 1,480.69 | 1,500.48 | 1,475.69 | 1,475.69 | - | -0.07% | 79 |
| Aug 7, 2025 | 1,475.30 | 1,478.16 | 1,468.23 | 1,476.72 | - | -1.19% | 17 |
| Aug 6, 2025 | 1,500.00 | 1,507.68 | 1,493.28 | 1,494.49 | - | -0.06% | 19 |
| Aug 5, 2025 | 1,530.00 | 1,530.00 | 1,482.82 | 1,495.44 | - | -1.39% | 246 |
| Aug 4, 2025 | 1,488.51 | 1,526.20 | 1,488.51 | 1,516.52 | - | 1.64% | 32 |
| 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 |