General Electric Company (BVMF:GEOO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,488.88
+0.87 (0.06%)
At close: Aug 28, 2025

General Electric Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,485.921,488.881,485.921,488.88-0.06%5
Aug 27, 20251,491.901,491.901,482.001,488.01-0.49%18
Aug 26, 20251,478.251,480.791,473.971,480.79-2.26%8
Aug 25, 20251,470.301,473.561,447.951,448.00--0.18%36
Aug 22, 20251,471.311,471.311,444.541,450.66--1.85%132
Aug 21, 20251,487.831,491.121,477.961,477.96-1.17%16
Aug 20, 20251,447.001,460.921,447.001,460.92--0.13%68
Aug 19, 20251,477.681,477.681,462.771,462.77--0.02%3
Aug 18, 20251,446.521,463.761,446.521,463.04-1.77%6
Aug 15, 20251,434.981,450.001,434.981,437.60--1.87%37
Aug 14, 20251,460.211,474.561,442.881,464.93-1.33%15
Aug 13, 20251,514.161,514.161,429.221,445.76--3.91%49
Aug 12, 20251,468.351,510.401,468.351,504.60-0.42%28
Aug 11, 20251,505.521,509.691,498.321,498.32-1.53%5
Aug 8, 20251,480.691,500.481,475.691,475.69--0.07%79
Aug 7, 20251,475.301,478.161,468.231,476.72--1.19%17
Aug 6, 20251,500.001,507.681,493.281,494.49--0.06%19
Aug 5, 20251,530.001,530.001,482.821,495.44--1.39%246
Aug 4, 20251,488.511,526.201,488.511,516.52-1.64%32
Aug 1, 20251,515.931,515.931,453.001,492.00--1.58%363
Jul 31, 20251,542.861,542.861,506.961,515.96--0.15%83
Jul 30, 20251,506.961,524.241,506.961,518.23-0.84%25
Jul 29, 20251,533.401,533.401,500.481,505.52--0.37%51
Jul 28, 20251,480.161,529.121,480.161,511.12-0.05%42
Jul 25, 20251,481.041,515.741,480.321,510.37-1.68%199
Jul 24, 20251,478.451,486.541,476.001,485.36-2.33%145
Jul 23, 20251,453.851,454.971,444.991,451.52-0.11%31
Jul 22, 20251,460.011,462.001,431.121,449.86--1.11%23
Jul 21, 20251,467.771,478.001,455.551,466.06--0.67%166
Jul 18, 20251,478.881,490.251,465.921,476.00-2.15%301
Jul 17, 20251,501.921,518.001,439.321,444.90--2.37%338
Jul 16, 20251,464.491,480.001,462.141,480.00-1.06%121
Jul 15, 20251,456.561,470.591,456.561,464.49-0.56%28
Jul 14, 20251,439.001,458.001,439.001,456.30-3.08%89
Jul 11, 20251,389.011,430.601,389.011,412.72-1.67%118
Jul 10, 20251,389.601,392.481,381.681,389.51-1.23%17
Jul 9, 20251,355.761,377.361,355.761,372.58-1.75%1,213
Jul 8, 20251,356.481,356.481,342.951,348.97--0.34%56
Jul 7, 20251,338.531,357.501,338.531,353.60--1.54%412
Jul 4, 20251,340.021,384.981,340.021,374.80-0.06%180
Jul 3, 20251,341.001,374.001,336.921,374.00-2.49%116
Jul 2, 20251,365.121,365.121,332.991,340.64--1.56%45
Jul 1, 20251,395.361,395.361,360.571,361.93--2.40%157
Jun 30, 20251,406.221,406.991,386.871,395.36--0.33%226
Jun 27, 20251,381.681,414.801,375.001,400.00-0.96%20
Jun 26, 20251,375.021,404.001,375.021,386.72-1.30%46
Jun 25, 20251,368.931,368.931,368.931,368.93---
Jun 24, 20251,362.541,375.381,350.721,368.93-0.69%5,346
Jun 23, 20251,314.001,359.501,314.001,359.50-3.46%59
Jun 20, 20251,316.881,320.001,310.401,314.00-2.10%33