Skip to main content
logo
General Electric Company (BVMF:GEOO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,637.94
-5.22 (-0.32%)
At close: Nov 11, 2025

General Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20251,644.911,644.911,625.001,637.941,637.94-0.32%13
Nov 11, 20251,654.491,654.951,628.401,643.161,643.16-1.22%569
Nov 10, 20251,648.051,663.431,647.621,663.431,663.431.30%9
Nov 7, 20251,644.321,644.321,597.171,642.161,642.160.87%130
Nov 6, 20251,623.901,649.101,618.871,628.051,628.05-0.91%253
Nov 5, 20251,640.011,646.001,640.011,642.931,642.930.18%520
Nov 4, 20251,640.761,654.001,640.011,640.011,640.01-1.17%120
Nov 3, 20251,659.711,659.711,650.081,659.421,659.42-0.02%19
Oct 31, 20251,665.501,677.891,659.711,659.711,659.71-0.91%84
Oct 30, 20251,688.351,688.351,668.431,675.001,675.000.01%101
Oct 29, 20251,660.441,678.611,658.951,674.861,674.860.65%822
Oct 28, 20251,680.001,693.001,664.031,664.031,664.03-0.16%53
Oct 27, 20251,640.011,670.001,640.011,666.751,666.751.37%82
Oct 24, 20251,655.611,662.001,639.391,644.241,644.24-0.26%35
Oct 23, 20251,639.991,648.451,638.781,648.451,648.452.41%108
Oct 22, 20251,659.941,659.941,597.171,609.701,609.70-2.56%25
Oct 21, 20251,700.001,700.001,643.641,651.951,651.951.30%34
Oct 20, 20251,611.141,639.001,611.141,630.761,630.76-0.01%29
Oct 17, 20251,629.911,636.731,618.001,631.001,631.000.07%16
Oct 16, 20251,645.071,645.071,629.911,629.911,629.91-0.17%9
Oct 15, 20251,653.001,653.001,617.981,632.621,632.62-0.41%16
Oct 14, 20251,611.791,648.351,611.791,639.291,639.291.71%26
Oct 13, 20251,621.821,626.731,598.721,611.791,611.790.37%604
Oct 10, 20251,611.611,624.431,605.781,605.781,605.780.16%734
Oct 9, 20251,627.731,627.731,601.461,603.271,603.27-0.64%303
Oct 8, 20251,613.631,626.501,605.631,613.671,613.67-0.02%169
Oct 7, 20251,592.841,613.991,592.841,613.991,613.992.15%1,120
Oct 6, 20251,579.441,589.041,575.261,579.991,579.99-0.35%31
Oct 3, 20251,599.041,618.961,585.601,585.601,585.60-0.51%720
Oct 2, 20251,585.391,602.881,583.481,593.791,593.79-0.74%337
Oct 1, 20251,600.001,605.751,570.001,605.751,605.750.36%52
Sep 30, 20251,551.751,600.001,551.751,600.001,600.002.74%399
Sep 29, 20251,572.441,572.441,557.381,557.381,557.38-0.45%36
Sep 26, 20251,599.001,602.001,563.531,564.381,564.38-1.77%235
Sep 25, 20251,584.751,593.501,574.501,592.501,592.50-0.53%12
Sep 24, 20251,627.751,627.751,589.941,601.061,599.77-0.04%9
Sep 23, 20251,621.271,621.271,601.731,601.731,600.440.32%2,023
Sep 22, 20251,615.991,615.991,596.701,596.701,595.41-0.21%43
Sep 19, 20251,586.291,600.001,572.581,600.001,598.711.66%44
Sep 18, 20251,553.861,573.881,553.861,573.881,572.612.82%48
Sep 17, 20251,545.001,545.001,526.751,530.761,529.53-1.42%34
Sep 16, 20251,547.991,556.211,547.991,552.881,551.631.83%5
Sep 15, 20251,524.991,526.611,515.951,525.041,523.811.27%114
Sep 12, 20251,508.151,508.151,500.701,505.911,504.70-1.06%13
Sep 11, 20251,535.001,548.361,522.001,522.001,520.770.64%41
Sep 10, 20251,505.991,525.261,505.991,512.291,511.071.46%25
Sep 9, 20251,484.991,490.471,482.921,490.471,489.27-1.00%5
Sep 8, 20251,522.991,533.001,505.551,505.551,504.340.52%18
Sep 5, 20251,521.161,521.161,475.661,497.711,496.50-2.23%57
Sep 4, 20251,514.721,537.751,510.001,531.831,530.602.07%92