General Electric Company (BVMF:GEOO34)
Brazil · Delayed Price · Currency is BRL 1,525.49
+0.41 (0.03%)
Last updated: Mar 20, 2026, 1:01 PM GMT-3
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,525.00 | 1,533.56 | 1,518.84 | 1,525.49 | 1,525.49 | 0.03% | 24 |
| Mar 19, 2026 | 1,542.76 | 1,565.08 | 1,500.77 | 1,525.08 | 1,525.08 | -3.12% | 122 |
| Mar 18, 2026 | 1,586.22 | 1,586.22 | 1,572.13 | 1,574.23 | 1,574.23 | 1.89% | 24 |
| Mar 17, 2026 | 1,565.00 | 1,565.00 | 1,545.01 | 1,545.01 | 1,545.01 | -2.60% | 31 |
| Mar 16, 2026 | 1,597.52 | 1,598.20 | 1,586.27 | 1,586.27 | 1,586.27 | -0.70% | 38 |
| Mar 13, 2026 | 1,623.49 | 1,623.49 | 1,596.52 | 1,597.52 | 1,597.52 | -0.62% | 118 |
| Mar 12, 2026 | 1,662.27 | 1,662.27 | 1,583.00 | 1,607.43 | 1,607.43 | -3.75% | 256 |
| Mar 11, 2026 | 1,678.07 | 1,678.07 | 1,663.53 | 1,669.98 | 1,669.98 | -1.11% | 36 |
| Mar 10, 2026 | 1,660.76 | 1,695.06 | 1,660.76 | 1,688.67 | 1,688.67 | 2.32% | 12 |
| Mar 9, 2026 | 1,654.83 | 1,660.57 | 1,621.99 | 1,650.42 | 1,650.42 | -2.00% | 314 |
| Mar 6, 2026 | 1,689.09 | 1,695.00 | 1,684.12 | 1,684.12 | 1,684.12 | -1.81% | 102 |
| Mar 5, 2026 | 1,737.00 | 1,737.00 | 1,690.00 | 1,715.19 | 1,713.53 | -3.36% | 94 |
| Mar 4, 2026 | 1,757.61 | 1,774.78 | 1,757.61 | 1,774.78 | 1,773.06 | 0.84% | 3 |
| Mar 3, 2026 | 1,796.93 | 1,800.00 | 1,750.00 | 1,760.00 | 1,758.29 | -1.38% | 156 |
| Mar 2, 2026 | 1,784.29 | 1,794.23 | 1,746.36 | 1,784.64 | 1,782.91 | 2.74% | 221 |
| Feb 27, 2026 | 1,755.43 | 1,755.81 | 1,737.00 | 1,737.00 | 1,735.31 | -1.09% | 34 |
| Feb 26, 2026 | 1,760.66 | 1,760.66 | 1,733.32 | 1,756.21 | 1,754.51 | -0.28% | 100 |
| Feb 25, 2026 | 1,757.00 | 1,761.74 | 1,757.00 | 1,761.11 | 1,759.40 | 0.25% | 24 |
| Feb 24, 2026 | 1,752.88 | 1,756.64 | 1,744.80 | 1,756.64 | 1,754.94 | 0.55% | 14 |
| Feb 23, 2026 | 1,767.58 | 1,769.20 | 1,742.65 | 1,747.00 | 1,745.31 | -1.27% | 86 |
| Feb 20, 2026 | 1,765.59 | 1,777.00 | 1,763.00 | 1,769.43 | 1,767.71 | 1.41% | 38 |
| Feb 19, 2026 | 1,715.36 | 1,750.00 | 1,714.80 | 1,744.90 | 1,743.21 | 1.59% | 167 |
| Feb 18, 2026 | 1,712.00 | 1,720.41 | 1,712.00 | 1,717.63 | 1,715.96 | 4.10% | 9 |
| Feb 13, 2026 | 1,630.70 | 1,682.66 | 1,630.70 | 1,650.00 | 1,648.40 | 1.27% | 208 |
| Feb 12, 2026 | 1,620.00 | 1,653.93 | 1,620.00 | 1,629.37 | 1,627.79 | 0.01% | 81 |
| Feb 11, 2026 | 1,637.22 | 1,637.22 | 1,620.79 | 1,629.26 | 1,627.68 | -1.60% | 13 |
| Feb 10, 2026 | 1,651.65 | 1,655.74 | 1,648.89 | 1,655.74 | 1,654.13 | 0.91% | 106 |
| Feb 9, 2026 | 1,664.24 | 1,672.35 | 1,640.88 | 1,640.88 | 1,639.29 | -0.95% | 209 |
| Feb 6, 2026 | 1,610.71 | 1,681.03 | 1,607.02 | 1,656.63 | 1,655.02 | 2.96% | 733 |
| Feb 5, 2026 | 1,614.82 | 1,616.55 | 1,596.21 | 1,608.95 | 1,607.39 | -0.46% | 51 |
| Feb 4, 2026 | 1,617.63 | 1,617.63 | 1,594.79 | 1,616.32 | 1,614.75 | -0.08% | 44 |
| Feb 3, 2026 | 1,616.86 | 1,617.63 | 1,603.27 | 1,617.63 | 1,616.06 | 0.41% | 60 |
| Feb 2, 2026 | 1,608.91 | 1,612.77 | 1,595.24 | 1,611.09 | 1,609.53 | 0.14% | 23 |
| Jan 30, 2026 | 1,600.70 | 1,608.91 | 1,600.70 | 1,608.91 | 1,607.35 | 4.15% | 88 |
| Jan 29, 2026 | 1,524.01 | 1,546.20 | 1,518.00 | 1,544.80 | 1,543.30 | 1.50% | 250 |
| Jan 28, 2026 | 1,540.14 | 1,544.83 | 1,520.00 | 1,522.00 | 1,520.52 | -1.98% | 388 |
| Jan 27, 2026 | 1,552.00 | 1,562.05 | 1,540.63 | 1,552.81 | 1,551.30 | 0.08% | 137 |
| Jan 26, 2026 | 1,551.19 | 1,574.12 | 1,532.20 | 1,551.55 | 1,550.04 | 0.22% | 1,519 |
| Jan 23, 2026 | 1,575.64 | 1,575.64 | 1,539.00 | 1,548.19 | 1,546.69 | -1.28% | 475 |
| Jan 22, 2026 | 1,680.00 | 1,680.00 | 1,567.32 | 1,568.21 | 1,566.69 | -7.59% | 311 |
| Jan 21, 2026 | 1,647.96 | 1,700.48 | 1,647.96 | 1,697.03 | 1,695.38 | 0.92% | 185 |
| Jan 20, 2026 | 1,733.50 | 1,733.50 | 1,672.37 | 1,681.59 | 1,679.96 | -4.32% | 77 |
| Jan 19, 2026 | 1,784.72 | 1,784.72 | 1,740.00 | 1,757.52 | 1,755.81 | 0.70% | 26 |
| Jan 16, 2026 | 1,718.96 | 1,747.70 | 1,718.96 | 1,745.34 | 1,743.65 | 1.98% | 403 |
| Jan 15, 2026 | 1,730.00 | 1,730.00 | 1,705.63 | 1,711.48 | 1,709.82 | -0.52% | 144 |
| Jan 14, 2026 | 1,747.00 | 1,747.00 | 1,702.37 | 1,720.40 | 1,718.73 | -1.81% | 132 |
| Jan 13, 2026 | 1,755.18 | 1,762.73 | 1,752.03 | 1,752.03 | 1,750.33 | 0.89% | 115 |
| Jan 12, 2026 | 1,687.68 | 1,736.56 | 1,687.68 | 1,736.56 | 1,734.88 | 0.84% | 27 |
| Jan 9, 2026 | 1,694.43 | 1,722.11 | 1,694.43 | 1,722.11 | 1,720.44 | 1.63% | 96 |
| Jan 8, 2026 | 1,766.88 | 1,766.88 | 1,679.53 | 1,694.43 | 1,692.79 | -3.14% | 42 |