General Electric Company (GE.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:57PM ART
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 20,921.00 | 21,591.00 | 20,723.50 | 21,467.50 | 21,467.50 | 4,299 |
| 22 Apr 2024 | 19,804.00 | 20,109.50 | 19,804.00 | 19,933.00 | 19,933.00 | 1,843 |
| 19 Apr 2024 | 20,436.00 | 20,436.00 | 19,536.00 | 19,806.50 | 19,806.50 | 2,082 |
| 18 Apr 2024 | 20,691.00 | 20,979.50 | 20,390.00 | 20,437.00 | 20,437.00 | 940 |
| 17 Apr 2024 | 21,323.50 | 21,323.50 | 20,395.00 | 20,675.50 | 20,675.50 | 1,847 |
| 16 Apr 2024 | 20,553.00 | 21,189.50 | 20,553.00 | 21,070.00 | 21,070.00 | 989 |
| 15 Apr 2024 | 20,473.00 | 20,905.50 | 20,389.50 | 20,553.00 | 20,553.00 | 1,066 |
| 12 Apr 2024 | 20,542.00 | 20,586.50 | 20,044.50 | 20,247.50 | 20,247.50 | 842 |
| 12 Apr 2024 | 0.035 Dividend | |||||
| 11 Apr 2024 | 20,478.50 | 20,787.50 | 20,322.00 | 20,650.00 | 20,649.96 | 218 |
| 10 Apr 2024 | 20,105.00 | 20,588.00 | 20,079.50 | 20,456.00 | 20,455.97 | 3,039 |
| 09 Apr 2024 | 19,811.00 | 20,114.50 | 19,557.00 | 20,048.00 | 20,047.97 | 4,708 |
| 08 Apr 2024 | 20,412.00 | 20,412.00 | 19,850.00 | 20,247.50 | 20,247.47 | 2,825 |
| 05 Apr 2024 | 19,470.50 | 20,500.00 | 19,470.50 | 20,497.50 | 20,497.46 | 4,152 |
| 04 Apr 2024 | 19,901.00 | 20,430.00 | 19,400.00 | 19,461.50 | 19,461.47 | 1,966 |
| 03 Apr 2024 | 19,500.00 | 19,842.00 | 19,209.50 | 19,539.50 | 19,539.47 | 12,745 |
| 27 Mar 2024 | 24,050.50 | 24,609.50 | 24,050.50 | 24,365.00 | 24,364.96 | 4,575 |
| 26 Mar 2024 | 23,108.00 | 24,086.50 | 23,000.00 | 23,946.00 | 23,945.96 | 2,547 |
| 25 Mar 2024 | 24,500.00 | 24,500.00 | 23,484.00 | 23,564.50 | 23,564.46 | 990 |
| 22 Mar 2024 | 25,000.00 | 25,000.00 | 23,986.50 | 24,095.50 | 24,095.46 | 653 |
| 21 Mar 2024 | 24,458.50 | 24,458.50 | 24,077.00 | 24,308.50 | 24,308.46 | 1,633 |
| 20 Mar 2024 | 23,659.50 | 23,952.50 | 23,554.50 | 23,911.00 | 23,910.96 | 656 |
| 19 Mar 2024 | 22,879.00 | 23,558.00 | 22,852.00 | 23,510.50 | 23,510.46 | 2,168 |
| 18 Mar 2024 | 22,616.50 | 22,964.00 | 22,616.50 | 22,963.00 | 22,962.96 | 2,155 |
| 15 Mar 2024 | 22,080.00 | 22,736.50 | 22,080.00 | 22,617.50 | 22,617.46 | 938 |
| 14 Mar 2024 | 22,502.50 | 22,514.50 | 21,969.50 | 22,138.00 | 22,137.96 | 1,773 |
| 13 Mar 2024 | 22,600.00 | 23,076.00 | 22,280.50 | 22,406.00 | 22,405.96 | 2,847 |
| 12 Mar 2024 | 21,251.50 | 22,997.00 | 21,200.00 | 22,390.50 | 22,390.46 | 2,270 |
| 11 Mar 2024 | 21,478.50 | 21,556.50 | 21,108.00 | 21,207.50 | 21,207.46 | 713 |
| 08 Mar 2024 | 21,600.00 | 22,748.00 | 21,600.00 | 21,916.50 | 21,916.46 | 1,388 |
| 07 Mar 2024 | 20,312.00 | 21,219.00 | 20,312.00 | 21,187.00 | 21,186.96 | 1,551 |
| 06 Mar 2024 | 20,555.00 | 20,900.00 | 20,101.00 | 20,312.50 | 20,312.47 | 6,252 |
| 05 Mar 2024 | 21,202.50 | 21,600.00 | 20,568.50 | 20,568.50 | 20,568.46 | 414 |
| 04 Mar 2024 | 22,398.00 | 22,398.00 | 20,469.50 | 21,370.50 | 21,370.46 | 558 |
| 01 Mar 2024 | 21,655.00 | 21,881.50 | 21,131.00 | 21,626.50 | 21,626.46 | 3,479 |
| 29 Feb 2024 | 21,100.00 | 21,140.50 | 20,745.00 | 20,855.00 | 20,854.96 | 1,328 |
| 28 Feb 2024 | 21,790.00 | 21,790.00 | 20,366.50 | 20,750.00 | 20,749.96 | 12,392 |
| 27 Feb 2024 | 21,073.00 | 21,257.50 | 20,888.50 | 21,063.50 | 21,063.46 | 5,532 |
| 26 Feb 2024 | 21,359.50 | 21,799.00 | 20,400.00 | 21,153.00 | 21,152.96 | 4,266 |
| 23 Feb 2024 | 20,900.00 | 21,488.50 | 20,010.00 | 21,359.50 | 21,359.46 | 742 |
| 22 Feb 2024 | 19,618.00 | 21,056.50 | 19,618.00 | 20,767.50 | 20,767.46 | 666 |
| 21 Feb 2024 | 21,846.00 | 21,846.00 | 20,540.50 | 20,649.00 | 20,648.96 | 1,034 |
| 20 Feb 2024 | 21,380.50 | 21,900.00 | 20,750.00 | 21,009.00 | 21,008.96 | 1,998 |
| 19 Feb 2024 | 20,600.00 | 21,600.00 | 20,000.00 | 21,000.00 | 20,999.96 | 247 |
| 16 Feb 2024 | 20,800.00 | 21,210.50 | 20,232.50 | 20,665.00 | 20,664.96 | 2,473 |
| 15 Feb 2024 | 21,550.00 | 21,923.00 | 20,784.50 | 21,315.00 | 21,314.96 | 796 |
| 14 Feb 2024 | 21,550.00 | 22,230.00 | 21,139.00 | 21,553.50 | 21,553.46 | 1,677 |
| 09 Feb 2024 | 21,653.50 | 21,988.00 | 21,330.50 | 21,545.00 | 21,544.96 | 625 |
| 08 Feb 2024 | 21,875.50 | 22,286.00 | 21,696.00 | 21,721.50 | 21,721.46 | 964 |
| 07 Feb 2024 | 20,600.00 | 22,113.00 | 20,600.00 | 21,938.50 | 21,938.46 | 1,290 |
| 06 Feb 2024 | 22,400.00 | 22,400.00 | 21,000.00 | 21,483.50 | 21,483.46 | 561 |
| 05 Feb 2024 | 22,260.00 | 22,406.50 | 21,894.00 | 22,191.50 | 22,191.46 | 801 |
| 02 Feb 2024 | 22,000.00 | 22,723.00 | 21,750.50 | 22,062.00 | 22,061.96 | 624 |
| 01 Feb 2024 | 20,750.00 | 21,858.00 | 20,548.50 | 21,737.50 | 21,737.46 | 1,043 |
| 31 Jan 2024 | 21,250.00 | 21,500.00 | 20,351.00 | 20,689.00 | 20,688.96 | 965 |
| 30 Jan 2024 | 20,500.00 | 21,330.50 | 20,500.00 | 21,250.00 | 21,249.96 | 1,139 |
| 29 Jan 2024 | 20,529.00 | 21,090.50 | 19,680.00 | 20,593.50 | 20,593.46 | 860 |
| 26 Jan 2024 | 21,270.50 | 21,300.00 | 20,268.00 | 20,492.50 | 20,492.46 | 600 |
| 25 Jan 2024 | 21,043.00 | 21,909.00 | 20,776.00 | 20,776.00 | 20,775.96 | 998 |
| 24 Jan 2024 | 20,940.00 | 21,049.00 | 20,301.00 | 20,852.00 | 20,851.96 | 3,283 |
| 23 Jan 2024 | 21,100.00 | 21,340.00 | 20,200.00 | 21,020.00 | 21,019.96 | 1,317 |
| 22 Jan 2024 | 21,290.00 | 21,677.50 | 20,904.00 | 21,525.00 | 21,524.96 | 3,421 |
| 19 Jan 2024 | 20,600.00 | 22,000.00 | 20,541.50 | 21,190.00 | 21,189.96 | 4,130 |
| 18 Jan 2024 | 19,950.00 | 21,127.00 | 19,413.00 | 20,567.00 | 20,566.96 | 3,073 |
| 17 Jan 2024 | 19,500.00 | 20,705.50 | 19,000.00 | 20,131.50 | 20,131.47 | 1,372 |
| 16 Jan 2024 | 19,990.00 | 19,990.00 | 18,700.00 | 19,412.00 | 19,411.97 | 3,246 |
| 15 Jan 2024 | 20,000.00 | 20,000.00 | 19,000.00 | 19,800.00 | 19,799.97 | 614 |
| 12 Jan 2024 | 20,045.00 | 20,405.50 | 18,605.00 | 19,845.50 | 19,845.47 | 809 |
| 11 Jan 2024 | 19,315.00 | 20,100.00 | 18,500.00 | 20,027.50 | 20,027.47 | 1,503 |
| 10 Jan 2024 | 19,971.00 | 20,099.00 | 19,075.50 | 19,313.00 | 19,312.97 | 1,132 |
| 09 Jan 2024 | 19,800.00 | 19,899.50 | 18,500.00 | 19,203.00 | 19,202.97 | 960 |
| 08 Jan 2024 | 17,990.00 | 19,107.50 | 17,666.00 | 19,105.50 | 19,105.47 | 2,015 |
| 05 Jan 2024 | 17,093.00 | 18,070.50 | 16,783.50 | 17,921.00 | 17,920.97 | 1,645 |
| 04 Jan 2024 | 16,203.00 | 17,100.00 | 15,800.00 | 17,091.50 | 17,091.47 | 1,257 |
| 03 Jan 2024 | 15,600.00 | 16,243.50 | 15,000.00 | 16,231.00 | 16,230.97 | 1,273 |
| 02 Jan 2024 | 15,500.00 | 15,756.00 | 15,000.00 | 15,450.00 | 15,449.97 | 857 |
| 29 Dec 2023 | 15,800.00 | 15,800.00 | 15,050.00 | 15,560.50 | 15,560.47 | 2,581 |
| 28 Dec 2023 | 14,399.50 | 15,299.00 | 13,374.00 | 15,216.50 | 15,216.47 | 2,530 |
| 27 Dec 2023 | 15,000.00 | 15,500.00 | 13,733.00 | 13,733.50 | 13,733.48 | 2,018 |
| 27 Dec 2023 | 0.01 Dividend | |||||
| 26 Dec 2023 | 15,486.00 | 15,490.00 | 14,234.50 | 14,600.00 | 14,599.97 | 949 |
| 22 Dec 2023 | 15,200.00 | 15,349.50 | 14,680.00 | 14,855.00 | 14,854.97 | 1,570 |
| 21 Dec 2023 | 15,000.00 | 15,100.00 | 14,435.00 | 15,036.00 | 15,035.96 | 1,223 |
| 20 Dec 2023 | 15,000.00 | 15,152.00 | 14,561.50 | 14,576.00 | 14,575.97 | 612 |
| 19 Dec 2023 | 14,900.00 | 15,600.00 | 14,360.00 | 14,943.00 | 14,942.96 | 1,190 |
| 18 Dec 2023 | 15,500.00 | 15,800.00 | 14,391.50 | 14,587.50 | 14,587.47 | 2,583 |
| 15 Dec 2023 | 15,549.00 | 15,549.00 | 14,730.00 | 15,195.00 | 15,194.96 | 1,072 |
| 14 Dec 2023 | 15,421.00 | 15,590.00 | 14,726.00 | 15,232.00 | 15,231.96 | 1,317 |
| 13 Dec 2023 | 16,315.00 | 17,000.00 | 14,482.50 | 15,420.50 | 15,420.46 | 1,373 |
| 12 Dec 2023 | 15,200.00 | 16,000.50 | 14,953.50 | 15,930.00 | 15,929.96 | 1,695 |
| 11 Dec 2023 | 15,000.00 | 15,727.50 | 14,500.00 | 15,110.50 | 15,110.46 | 1,079 |
| 07 Dec 2023 | 14,605.00 | 15,000.00 | 13,680.00 | 14,901.50 | 14,901.47 | 1,976 |
| 06 Dec 2023 | 14,510.00 | 14,510.00 | 13,600.00 | 14,100.00 | 14,099.97 | 1,283 |
| 05 Dec 2023 | 13,660.00 | 13,869.50 | 13,100.00 | 13,849.00 | 13,848.97 | 717 |
| 04 Dec 2023 | 13,910.00 | 14,448.00 | 12,865.00 | 13,067.50 | 13,067.47 | 2,431 |
| 01 Dec 2023 | 12,696.00 | 13,979.50 | 12,139.50 | 13,902.00 | 13,901.97 | 1,470 |
| 30 Nov 2023 | 12,200.00 | 12,780.00 | 11,814.50 | 12,744.00 | 12,743.97 | 884 |
| 29 Nov 2023 | 12,570.00 | 12,800.00 | 11,897.00 | 12,170.00 | 12,169.97 | 1,660 |
| 28 Nov 2023 | 13,000.00 | 13,100.00 | 11,881.00 | 12,499.50 | 12,499.47 | 736 |
| 27 Nov 2023 | 13,699.00 | 14,550.00 | 12,342.50 | 12,914.00 | 12,913.97 | 1,498 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.