General Electric Company (GEC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:50PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 90.57 | 92.23 | 90.57 | 105.00 | 105.00 | 2,902 |
| 23 Mar 2023 | 89.59 | 92.86 | 90.84 | 105.00 | 105.00 | 5,085 |
| 22 Mar 2023 | 92.28 | 92.55 | 90.74 | 105.00 | 105.00 | 4,189 |
| 21 Mar 2023 | 91.47 | 92.97 | 91.47 | 105.00 | 105.00 | 5,525 |
| 20 Mar 2023 | 90.97 | 90.99 | 89.45 | 105.00 | 105.00 | 2,865 |
| 17 Mar 2023 | 91.79 | 91.79 | 89.45 | 105.00 | 105.00 | 167,002 |
| 16 Mar 2023 | 89.42 | 91.58 | 88.71 | 105.00 | 105.00 | 4,282 |
| 15 Mar 2023 | 88.90 | 89.43 | 86.58 | 105.00 | 105.00 | 4,150 |
| 14 Mar 2023 | 91.13 | 92.99 | 90.55 | 105.00 | 105.00 | 408,812 |
| 13 Mar 2023 | 89.12 | 90.68 | 87.88 | 105.00 | 105.00 | 7,209 |
| 10 Mar 2023 | 91.98 | 94.12 | 91.20 | 105.00 | 105.00 | 12,198 |
| 09 Mar 2023 | 86.98 | 94.69 | 86.98 | 105.00 | 105.00 | 49,108 |
| 08 Mar 2023 | 87.25 | 87.25 | 86.32 | 105.00 | 105.00 | 1,936 |
| 07 Mar 2023 | 87.00 | 87.48 | 86.14 | 105.00 | 105.00 | 6,420 |
| 06 Mar 2023 | 87.00 | 87.79 | 86.97 | 105.00 | 105.00 | 4,353 |
| 06 Mar 2023 | 0.08 Dividend | |||||
| 03 Mar 2023 | 85.83 | 87.00 | 85.21 | 105.00 | 104.92 | 4,394 |
| 02 Mar 2023 | 83.46 | 85.65 | 83.38 | 105.00 | 104.92 | 3,033 |
| 01 Mar 2023 | 84.49 | 85.36 | 83.77 | 105.00 | 104.92 | 6,642 |
| 28 Feb 2023 | 83.51 | 85.58 | 83.51 | 105.00 | 104.92 | 4,745 |
| 27 Feb 2023 | 84.05 | 84.75 | 83.83 | 105.00 | 104.92 | 4,674 |
| 24 Feb 2023 | 81.68 | 83.39 | 81.68 | 105.00 | 104.92 | 4,195 |
| 23 Feb 2023 | 84.11 | 84.28 | 81.91 | 105.00 | 104.92 | 3,971 |
| 22 Feb 2023 | 82.16 | 84.25 | 82.16 | 105.00 | 104.92 | 2,247 |
| 21 Feb 2023 | 82.37 | 83.28 | 81.85 | 105.00 | 104.92 | 1,511 |
| 20 Feb 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
| 17 Feb 2023 | 83.64 | 83.64 | 82.29 | 105.00 | 104.92 | 3,660 |
| 16 Feb 2023 | 83.36 | 84.48 | 83.04 | 105.00 | 104.92 | 1,756 |
| 15 Feb 2023 | 82.61 | 84.15 | 82.61 | 105.00 | 104.92 | 9,361 |
| 14 Feb 2023 | 82.09 | 83.67 | 82.03 | 105.00 | 104.92 | 2,688 |
| 13 Feb 2023 | 81.20 | 82.86 | 81.20 | 105.00 | 104.92 | 3,588 |
| 10 Feb 2023 | 80.41 | 81.08 | 80.41 | 105.00 | 104.92 | 384 |
| 09 Feb 2023 | 82.44 | 82.44 | 81.75 | 105.00 | 104.92 | 2,545 |
| 08 Feb 2023 | 81.62 | 82.50 | 81.62 | 105.00 | 104.92 | 534 |
| 07 Feb 2023 | 81.86 | 81.86 | 80.63 | 105.00 | 104.92 | 2,651 |
| 06 Feb 2023 | 81.51 | 82.14 | 81.32 | 105.00 | 104.92 | 3,256 |
| 03 Feb 2023 | 83.94 | 83.60 | 82.07 | 105.00 | 104.92 | 2,525 |
| 02 Feb 2023 | 82.13 | 83.80 | 82.05 | 105.00 | 104.92 | 4,718 |
| 01 Feb 2023 | 80.24 | 81.53 | 80.11 | 105.00 | 104.92 | 4,684 |
| 31 Jan 2023 | 80.07 | 80.71 | 79.85 | 105.00 | 104.92 | 6,132 |
| 30 Jan 2023 | 82.44 | 82.58 | 81.05 | 105.00 | 104.92 | 2,487 |
| 27 Jan 2023 | 80.99 | 83.93 | 80.99 | 105.00 | 104.92 | 4,142 |
| 26 Jan 2023 | 81.29 | 81.59 | 80.23 | 105.00 | 104.92 | 7,000 |
| 25 Jan 2023 | 79.77 | 80.93 | 79.73 | 105.00 | 104.92 | 3,880 |
| 24 Jan 2023 | 78.32 | 80.48 | 77.82 | 105.00 | 104.92 | 3,983 |
| 23 Jan 2023 | 77.72 | 79.65 | 77.72 | 105.00 | 104.92 | 2,441 |
| 20 Jan 2023 | 77.53 | 77.53 | 76.02 | 105.00 | 104.92 | 1,195 |
| 19 Jan 2023 | 78.25 | 78.51 | 77.00 | 105.00 | 104.92 | 3,632 |
| 18 Jan 2023 | 80.98 | 80.98 | 79.64 | 105.00 | 104.92 | 9,110 |
| 17 Jan 2023 | 79.99 | 80.61 | 79.81 | 105.00 | 104.92 | 18,054 |
| 16 Jan 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
| 13 Jan 2023 | 78.78 | 80.50 | 78.78 | 105.00 | 104.92 | 3,929 |
| 12 Jan 2023 | 77.60 | 79.21 | 77.39 | 105.00 | 104.92 | 4,576 |
| 11 Jan 2023 | 75.78 | 77.01 | 75.78 | 105.00 | 104.92 | 1,374 |
| 10 Jan 2023 | 72.71 | 74.22 | 72.49 | 105.00 | 104.92 | 2,346 |
| 09 Jan 2023 | 72.18 | 73.85 | 72.13 | 105.00 | 104.92 | 5,110 |
| 06 Jan 2023 | 71.18 | 71.62 | 71.18 | 105.00 | 104.92 | 2,259 |
| 05 Jan 2023 | 70.03 | 71.43 | 69.07 | 105.00 | 104.92 | 1,496 |
| 04 Jan 2023 | 67.60 | 69.10 | 67.01 | 105.00 | 104.92 | 5,251 |
| 03 Jan 2023 | 68.54 | 69.03 | 68.47 | 85.54 | 85.47 | 1,064 |
| 30 Dec 2022 | 67.83 | 68.45 | 67.60 | 85.54 | 85.47 | 670 |
| 29 Dec 2022 | 67.01 | 68.17 | 67.01 | 85.54 | 85.47 | 1,099 |
| 28 Dec 2022 | 67.53 | 67.61 | 66.41 | 85.54 | 85.47 | 2,768 |
| 23 Dec 2022 | 81.90 | 82.20 | 81.00 | 105.00 | 104.92 | 203 |
| 22 Dec 2022 | 82.19 | 82.53 | 80.39 | 105.00 | 104.92 | 587 |
| 21 Dec 2022 | 81.04 | 83.48 | 81.04 | 105.00 | 104.92 | 1,305 |
| 20 Dec 2022 | 78.15 | 80.42 | 78.15 | 105.00 | 104.92 | 1,474 |
| 19 Dec 2022 | 78.16 | 78.28 | 77.71 | 105.00 | 104.92 | 614 |
| 16 Dec 2022 | 77.71 | 77.77 | 76.93 | 105.00 | 104.92 | 1,710 |
| 15 Dec 2022 | 80.27 | 80.69 | 79.29 | 105.00 | 104.92 | 515 |
| 14 Dec 2022 | 82.55 | 83.00 | 82.45 | 105.00 | 104.92 | 550 |
| 14 Dec 2022 | 0.08 Dividend | |||||
| 13 Dec 2022 | 84.48 | 84.48 | 82.12 | 105.00 | 104.84 | 173 |
| 12 Dec 2022 | 81.66 | 82.29 | 81.15 | 105.00 | 104.84 | 194 |
| 09 Dec 2022 | 83.57 | 83.57 | 82.18 | 105.00 | 104.84 | 1,635 |
| 08 Dec 2022 | 85.55 | 86.17 | 82.79 | 105.00 | 104.84 | 895 |
| 07 Dec 2022 | 85.04 | 86.00 | 85.04 | 105.00 | 104.84 | 183 |
| 06 Dec 2022 | 86.55 | 87.04 | 84.72 | 105.00 | 104.84 | 8,739 |
| 05 Dec 2022 | 85.45 | 85.59 | 84.79 | 105.00 | 104.84 | 761 |
| 02 Dec 2022 | 84.68 | 86.81 | 84.68 | 105.00 | 104.84 | 802 |
| 01 Dec 2022 | 86.21 | 86.45 | 84.94 | 105.00 | 104.84 | 1,955 |
| 30 Nov 2022 | 85.64 | 85.64 | 83.40 | 105.00 | 104.84 | 177 |
| 29 Nov 2022 | 85.75 | 85.80 | 85.00 | 105.00 | 104.84 | 214 |
| 28 Nov 2022 | 86.96 | 87.39 | 85.85 | 105.00 | 104.84 | 516 |
| 25 Nov 2022 | 87.70 | 88.27 | 87.50 | 105.00 | 104.84 | 178 |
| 24 Nov 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.84 | - |
| 23 Nov 2022 | 87.03 | 87.79 | 87.03 | 105.00 | 104.84 | 108 |
| 22 Nov 2022 | 86.30 | 87.15 | 85.89 | 105.00 | 104.84 | 23,800 |
| 21 Nov 2022 | 85.07 | 85.67 | 84.81 | 105.00 | 104.84 | 395 |
| 18 Nov 2022 | 86.45 | 86.99 | 84.98 | 105.00 | 104.84 | 2,011 |
| 17 Nov 2022 | 83.47 | 85.64 | 83.27 | 105.00 | 104.84 | 3,601 |
| 16 Nov 2022 | 86.70 | 86.70 | 85.04 | 105.00 | 104.84 | 1,668 |
| 15 Nov 2022 | 86.70 | 87.58 | 86.49 | 105.00 | 104.84 | 2,396 |
| 14 Nov 2022 | 86.04 | 86.98 | 85.93 | 105.00 | 104.84 | 2,094 |
| 11 Nov 2022 | 85.87 | 86.57 | 85.24 | 105.00 | 104.84 | 3,066 |
| 10 Nov 2022 | 85.00 | 85.50 | 84.31 | 105.00 | 104.84 | 1,272 |
| 09 Nov 2022 | 83.25 | 84.78 | 83.23 | 105.00 | 104.84 | 2,773 |
| 08 Nov 2022 | 83.76 | 84.64 | 83.31 | 105.00 | 104.84 | 3,153 |
| 07 Nov 2022 | 81.26 | 82.72 | 81.22 | 105.00 | 104.84 | 1,477 |
| 04 Nov 2022 | 79.98 | 81.06 | 79.58 | 105.00 | 104.84 | 2,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
