Mail

UK markets closed

NIKKEI 225
26,911.20
+251.45(+0.94%)
HANG SENG
20,644.28
+41.76(+0.20%)
CRUDE OIL
109.23
-0.36(-0.33%)
GOLD FUTURES
1,815.10
-0.80(-0.04%)
DOW
31,490.07
-1,164.52(-3.57%)
BTC-GBP
23,633.63
-1,218.99(-4.90%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

General Electric Company (GEC.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

105.00

0.00

(0.00%)

At close: 07:10PM BST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	75.98	76.22	75.00	105.00	105.00	153
17 May 2022	75.52	77.18	75.52	105.00	105.00	910
16 May 2022	74.63	75.14	73.89	105.00	105.00	392
13 May 2022	74.39	75.93	74.39	105.00	105.00	834
12 May 2022	72.11	74.15	71.30	105.00	105.00	1,360
11 May 2022	73.76	74.48	72.55	105.00	105.00	891
10 May 2022	74.00	74.32	71.35	105.00	105.00	587
09 May 2022	76.80	76.81	73.14	105.00	105.00	2,782
06 May 2022	77.80	78.44	76.50	105.00	105.00	684
05 May 2022	79.02	79.97	77.75	105.00	105.00	3,305
04 May 2022	78.59	78.59	77.75	105.00	105.00	1,625
03 May 2022	76.96	77.55	76.32	105.00	105.00	3,565
29 Apr 2022	77.07	77.73	76.00	105.00	105.00	774
28 Apr 2022	78.62	78.62	75.92	105.00	105.00	27,878
27 Apr 2022	80.01	81.44	79.46	105.00	105.00	1,788
26 Apr 2022	84.70	84.84	78.50	105.00	105.00	15,890
25 Apr 2022	88.50	88.63	86.86	105.00	105.00	622
22 Apr 2022	90.89	91.03	89.40	105.00	105.00	603
21 Apr 2022	93.26	93.56	92.10	105.00	105.00	538
20 Apr 2022	92.54	93.02	91.66	105.00	105.00	7,240
19 Apr 2022	90.90	92.08	90.38	105.00	105.00	408
14 Apr 2022	91.34	91.34	90.61	105.00	105.00	320
13 Apr 2022	90.08	91.24	89.89	105.00	105.00	1,097
12 Apr 2022	90.00	91.16	90.00	105.00	105.00	38
11 Apr 2022	89.68	91.50	88.76	105.00	105.00	1,471
08 Apr 2022	89.62	90.17	88.99	105.00	105.00	1,657
07 Apr 2022	90.00	90.00	87.63	105.00	105.00	1,575
06 Apr 2022	89.16	89.24	87.90	105.00	105.00	5,411
05 Apr 2022	91.72	92.32	90.41	105.00	105.00	793
04 Apr 2022	92.60	92.60	90.94	105.00	105.00	392
01 Apr 2022	91.73	92.46	91.28	105.00	105.00	5,820
31 Mar 2022	93.71	93.79	92.15	105.00	105.00	13,574
30 Mar 2022	93.30	94.92	93.30	105.00	105.00	168
29 Mar 2022	93.25	94.79	92.80	105.00	105.00	14,285
28 Mar 2022	94.14	94.14	90.78	105.00	105.00	5,751
25 Mar 2022	94.44	94.82	93.54	105.00	105.00	338
24 Mar 2022	94.00	94.39	93.81	105.00	105.00	659
23 Mar 2022	94.58	94.58	93.56	105.00	105.00	303,260
22 Mar 2022	95.20	96.02	94.94	105.00	105.00	454
21 Mar 2022	95.11	95.21	93.82	105.00	105.00	2,024
18 Mar 2022	95.82	95.97	94.75	105.00	105.00	1,308
17 Mar 2022	94.22	95.19	93.41	105.00	105.00	1,746
16 Mar 2022	93.53	95.22	92.97	105.00	105.00	753
15 Mar 2022	93.00	93.49	91.36	105.00	105.00	400
14 Mar 2022	92.69	93.71	92.18	105.00	105.00	4,528
11 Mar 2022	92.61	93.60	92.08	105.00	105.00	702
10 Mar 2022	88.41	90.62	88.10	105.00	105.00	2,186
09 Mar 2022	90.40	92.93	90.40	105.00	105.00	1,280
08 Mar 2022	86.45	90.17	85.60	105.00	105.00	660
07 Mar 2022	88.21	89.24	86.40	105.00	105.00	3,445
07 Mar 2022	0.08 Dividend
04 Mar 2022	90.66	90.66	87.67	105.00	104.92	1,711
03 Mar 2022	94.25	95.17	92.09	105.00	104.92	4,172
02 Mar 2022	92.73	94.72	92.73	105.00	104.92	7,894
01 Mar 2022	94.77	95.92	92.06	105.00	104.92	4,291
28 Feb 2022	94.47	96.37	94.33	105.00	104.92	570
25 Feb 2022	92.78	97.24	92.78	105.00	104.92	4,021
24 Feb 2022	90.20	90.59	87.81	105.00	104.92	9,554
23 Feb 2022	93.54	93.75	92.86	105.00	104.92	7,557
22 Feb 2022	92.68	94.69	92.57	105.00	104.92	656
21 Feb 2022	105.00	105.00	105.00	105.00	104.92	-
18 Feb 2022	98.36	99.04	91.95	105.00	104.92	17,178
17 Feb 2022	100.35	100.92	98.58	105.00	104.92	1,289
16 Feb 2022	100.23	101.52	100.00	105.00	104.92	2,561
15 Feb 2022	98.31	101.37	97.96	105.00	104.92	3,440
14 Feb 2022	96.28	97.28	95.77	105.00	104.92	112
11 Feb 2022	99.03	99.91	96.80	105.00	104.92	1,408
10 Feb 2022	98.10	100.57	98.05	105.00	104.92	849
09 Feb 2022	99.92	100.36	99.31	105.00	104.92	647
08 Feb 2022	99.79	100.47	99.28	105.00	104.92	539
07 Feb 2022	99.55	100.01	98.72	105.00	104.92	208
04 Feb 2022	97.50	99.22	97.50	105.00	104.92	400
03 Feb 2022	97.10	99.03	96.70	105.00	104.92	735
02 Feb 2022	97.17	98.36	96.28	105.00	104.92	1,588
01 Feb 2022	94.50	97.03	94.50	105.00	104.92	481
31 Jan 2022	91.50	94.00	91.44	105.00	104.92	399
28 Jan 2022	89.00	91.40	88.94	105.00	104.92	1,109
27 Jan 2022	90.18	91.53	88.24	105.00	104.92	9,313
26 Jan 2022	91.43	91.89	89.40	105.00	104.92	52,452
25 Jan 2022	91.10	91.82	88.43	105.00	104.92	15,994
24 Jan 2022	94.45	95.40	92.51	105.00	104.92	1,765
21 Jan 2022	97.41	98.18	95.92	105.00	104.92	3,761
20 Jan 2022	100.10	101.69	100.10	105.00	104.92	601
19 Jan 2022	102.57	102.75	101.07	105.00	104.92	1,761
18 Jan 2022	102.55	103.67	102.20	105.00	104.92	3,645
17 Jan 2022	105.00	105.00	105.00	105.00	104.92	-
14 Jan 2022	101.59	102.72	101.33	105.00	104.92	251
13 Jan 2022	102.25	103.64	101.90	105.00	104.92	6,214
12 Jan 2022	101.69	102.50	101.23	105.00	104.92	756
11 Jan 2022	99.50	102.15	99.50	105.00	104.92	440
10 Jan 2022	101.46	101.94	99.23	105.00	104.92	1,068
07 Jan 2022	100.21	102.19	99.55	105.00	104.92	1,448
06 Jan 2022	99.42	100.91	99.42	105.00	104.92	505
05 Jan 2022	99.99	101.54	99.99	105.00	104.92	1,974
04 Jan 2022	98.78	99.74	98.09	105.00	104.92	1,763
31 Dec 2021	94.55	94.73	93.97	105.00	104.92	215
30 Dec 2021	94.66	95.89	94.31	105.00	104.92	1,845
29 Dec 2021	95.00	95.30	94.44	105.00	104.92	820
24 Dec 2021	105.00	105.00	105.00	105.00	104.92	-
23 Dec 2021	92.98	94.48	92.98	105.00	104.92	344
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,911.20+251.45(+0.94%)

HANG SENG20,644.28+41.76(+0.20%)

CRUDE OIL109.23-0.36(-0.33%)

GOLD FUTURES1,815.10-0.80(-0.04%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,633.63-1,218.99(-4.90%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

General Electric Company (GEC.L)

NIKKEI 225
26,911.20
+251.45(+0.94%)

HANG SENG
20,644.28
+41.76(+0.20%)

CRUDE OIL
109.23
-0.36(-0.33%)

GOLD FUTURES
1,815.10
-0.80(-0.04%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,633.63
-1,218.99(-4.90%)