General Electric Company (BVMF:GEOO34)
Brazil · Delayed Price · Currency is BRL 1,737.00
-19.21 (-1.09%)
At close: Feb 27, 2026
General Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,755.43 | 1,755.81 | 1,737.00 | 1,737.00 | 1,737.00 | -1.09% | 34 |
| Feb 26, 2026 | 1,760.66 | 1,760.66 | 1,733.32 | 1,756.21 | 1,756.21 | -0.28% | 100 |
| Feb 25, 2026 | 1,757.00 | 1,761.74 | 1,757.00 | 1,761.11 | 1,761.11 | 0.25% | 24 |
| Feb 24, 2026 | 1,752.88 | 1,756.64 | 1,744.80 | 1,756.64 | 1,756.64 | 0.55% | 14 |
| Feb 23, 2026 | 1,767.58 | 1,769.20 | 1,742.65 | 1,747.00 | 1,747.00 | -1.27% | 86 |
| Feb 20, 2026 | 1,765.59 | 1,777.00 | 1,763.00 | 1,769.43 | 1,769.43 | 1.41% | 38 |
| Feb 19, 2026 | 1,715.36 | 1,750.00 | 1,714.80 | 1,744.90 | 1,744.90 | 1.59% | 167 |
| Feb 18, 2026 | 1,712.00 | 1,720.41 | 1,712.00 | 1,717.63 | 1,717.63 | 4.10% | 9 |
| Feb 13, 2026 | 1,630.70 | 1,682.66 | 1,630.70 | 1,650.00 | 1,650.00 | 1.27% | 208 |
| Feb 12, 2026 | 1,620.00 | 1,653.93 | 1,620.00 | 1,629.37 | 1,629.37 | 0.01% | 81 |
| Feb 11, 2026 | 1,637.22 | 1,637.22 | 1,620.79 | 1,629.26 | 1,629.26 | -1.60% | 13 |
| Feb 10, 2026 | 1,651.65 | 1,655.74 | 1,648.89 | 1,655.74 | 1,655.74 | 0.91% | 106 |
| Feb 9, 2026 | 1,664.24 | 1,672.35 | 1,640.88 | 1,640.88 | 1,640.88 | -0.95% | 209 |
| Feb 6, 2026 | 1,610.71 | 1,681.03 | 1,607.02 | 1,656.63 | 1,656.63 | 2.96% | 733 |
| Feb 5, 2026 | 1,614.82 | 1,616.55 | 1,596.21 | 1,608.95 | 1,608.95 | -0.46% | 51 |
| Feb 4, 2026 | 1,617.63 | 1,617.63 | 1,594.79 | 1,616.32 | 1,616.32 | -0.08% | 44 |
| Feb 3, 2026 | 1,616.86 | 1,617.63 | 1,603.27 | 1,617.63 | 1,617.63 | 0.41% | 60 |
| Feb 2, 2026 | 1,608.91 | 1,612.77 | 1,595.24 | 1,611.09 | 1,611.09 | 0.14% | 23 |
| Jan 30, 2026 | 1,600.70 | 1,608.91 | 1,600.70 | 1,608.91 | 1,608.91 | 4.15% | 88 |
| Jan 29, 2026 | 1,524.01 | 1,546.20 | 1,518.00 | 1,544.80 | 1,544.80 | 1.50% | 250 |
| Jan 28, 2026 | 1,540.14 | 1,544.83 | 1,520.00 | 1,522.00 | 1,522.00 | -1.98% | 388 |
| Jan 27, 2026 | 1,552.00 | 1,562.05 | 1,540.63 | 1,552.81 | 1,552.81 | 0.08% | 137 |
| Jan 26, 2026 | 1,551.19 | 1,574.12 | 1,532.20 | 1,551.55 | 1,551.55 | 0.22% | 1,519 |
| Jan 23, 2026 | 1,575.64 | 1,575.64 | 1,539.00 | 1,548.19 | 1,548.19 | -1.28% | 475 |
| Jan 22, 2026 | 1,680.00 | 1,680.00 | 1,567.32 | 1,568.21 | 1,568.21 | -7.59% | 311 |
| Jan 21, 2026 | 1,647.96 | 1,700.48 | 1,647.96 | 1,697.03 | 1,697.03 | 0.92% | 185 |
| Jan 20, 2026 | 1,733.50 | 1,733.50 | 1,672.37 | 1,681.59 | 1,681.59 | -4.32% | 77 |
| Jan 19, 2026 | 1,784.72 | 1,784.72 | 1,740.00 | 1,757.52 | 1,757.52 | 0.70% | 26 |
| Jan 16, 2026 | 1,718.96 | 1,747.70 | 1,718.96 | 1,745.34 | 1,745.34 | 1.98% | 403 |
| Jan 15, 2026 | 1,730.00 | 1,730.00 | 1,705.63 | 1,711.48 | 1,711.48 | -0.52% | 144 |
| Jan 14, 2026 | 1,747.00 | 1,747.00 | 1,702.37 | 1,720.40 | 1,720.40 | -1.81% | 132 |
| Jan 13, 2026 | 1,755.18 | 1,762.73 | 1,752.03 | 1,752.03 | 1,752.03 | 0.89% | 115 |
| Jan 12, 2026 | 1,687.68 | 1,736.56 | 1,687.68 | 1,736.56 | 1,736.56 | 0.84% | 27 |
| Jan 9, 2026 | 1,694.43 | 1,722.11 | 1,694.43 | 1,722.11 | 1,722.11 | 1.63% | 96 |
| Jan 8, 2026 | 1,766.88 | 1,766.88 | 1,679.53 | 1,694.43 | 1,694.43 | -3.14% | 42 |
| Jan 7, 2026 | 1,762.12 | 1,775.00 | 1,749.42 | 1,749.42 | 1,749.42 | -0.83% | 213 |
| Jan 6, 2026 | 1,742.65 | 1,779.00 | 1,742.65 | 1,764.00 | 1,764.00 | 0.34% | 1,068 |
| Jan 5, 2026 | 1,748.44 | 1,779.40 | 1,748.44 | 1,758.00 | 1,758.00 | 0.55% | 44 |
| Jan 2, 2026 | 1,717.20 | 1,748.44 | 1,678.89 | 1,748.44 | 1,748.44 | 1.82% | 649 |
| Dec 30, 2025 | 1,719.12 | 1,719.12 | 1,715.45 | 1,717.20 | 1,717.20 | -1.15% | 3 |
| Dec 29, 2025 | 1,740.00 | 1,752.71 | 1,735.22 | 1,737.12 | 1,737.12 | 0.54% | 73 |
| Dec 26, 2025 | 1,765.97 | 1,765.97 | 1,727.71 | 1,727.71 | 1,727.71 | -4.55% | 921 |
| Dec 23, 2025 | 1,760.00 | 1,866.90 | 1,747.50 | 1,809.99 | 1,808.70 | 3.03% | 114 |
| Dec 22, 2025 | 1,708.00 | 1,765.00 | 1,708.00 | 1,756.69 | 1,755.44 | 3.27% | 187 |
| Dec 19, 2025 | 1,677.00 | 1,703.17 | 1,677.00 | 1,701.02 | 1,699.81 | 2.12% | 21 |
| Dec 18, 2025 | 1,607.24 | 1,666.20 | 1,607.24 | 1,665.77 | 1,664.58 | 3.64% | 154 |
| Dec 17, 2025 | 1,647.16 | 1,648.49 | 1,607.22 | 1,607.22 | 1,606.08 | -1.87% | 414 |
| Dec 16, 2025 | 1,643.63 | 1,643.63 | 1,623.49 | 1,637.93 | 1,636.76 | -0.82% | 136 |
| Dec 15, 2025 | 1,630.58 | 1,651.50 | 1,625.99 | 1,651.50 | 1,650.32 | 1.77% | 162 |
| Dec 12, 2025 | 1,604.70 | 1,638.50 | 1,604.70 | 1,622.76 | 1,621.60 | 4.38% | 279 |