UK markets closed

General Electric Company (GEC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
105.000.00 (0.00%)
At close: 07:50PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202390.5792.2390.57105.00105.002,902
23 Mar 202389.5992.8690.84105.00105.005,085
22 Mar 202392.2892.5590.74105.00105.004,189
21 Mar 202391.4792.9791.47105.00105.005,525
20 Mar 202390.9790.9989.45105.00105.002,865
17 Mar 202391.7991.7989.45105.00105.00167,002
16 Mar 202389.4291.5888.71105.00105.004,282
15 Mar 202388.9089.4386.58105.00105.004,150
14 Mar 202391.1392.9990.55105.00105.00408,812
13 Mar 202389.1290.6887.88105.00105.007,209
10 Mar 202391.9894.1291.20105.00105.0012,198
09 Mar 202386.9894.6986.98105.00105.0049,108
08 Mar 202387.2587.2586.32105.00105.001,936
07 Mar 202387.0087.4886.14105.00105.006,420
06 Mar 202387.0087.7986.97105.00105.004,353
06 Mar 20230.08 Dividend
03 Mar 202385.8387.0085.21105.00104.924,394
02 Mar 202383.4685.6583.38105.00104.923,033
01 Mar 202384.4985.3683.77105.00104.926,642
28 Feb 202383.5185.5883.51105.00104.924,745
27 Feb 202384.0584.7583.83105.00104.924,674
24 Feb 202381.6883.3981.68105.00104.924,195
23 Feb 202384.1184.2881.91105.00104.923,971
22 Feb 202382.1684.2582.16105.00104.922,247
21 Feb 202382.3783.2881.85105.00104.921,511
20 Feb 2023105.00105.00105.00105.00104.92-
17 Feb 202383.6483.6482.29105.00104.923,660
16 Feb 202383.3684.4883.04105.00104.921,756
15 Feb 202382.6184.1582.61105.00104.929,361
14 Feb 202382.0983.6782.03105.00104.922,688
13 Feb 202381.2082.8681.20105.00104.923,588
10 Feb 202380.4181.0880.41105.00104.92384
09 Feb 202382.4482.4481.75105.00104.922,545
08 Feb 202381.6282.5081.62105.00104.92534
07 Feb 202381.8681.8680.63105.00104.922,651
06 Feb 202381.5182.1481.32105.00104.923,256
03 Feb 202383.9483.6082.07105.00104.922,525
02 Feb 202382.1383.8082.05105.00104.924,718
01 Feb 202380.2481.5380.11105.00104.924,684
31 Jan 202380.0780.7179.85105.00104.926,132
30 Jan 202382.4482.5881.05105.00104.922,487
27 Jan 202380.9983.9380.99105.00104.924,142
26 Jan 202381.2981.5980.23105.00104.927,000
25 Jan 202379.7780.9379.73105.00104.923,880
24 Jan 202378.3280.4877.82105.00104.923,983
23 Jan 202377.7279.6577.72105.00104.922,441
20 Jan 202377.5377.5376.02105.00104.921,195
19 Jan 202378.2578.5177.00105.00104.923,632
18 Jan 202380.9880.9879.64105.00104.929,110
17 Jan 202379.9980.6179.81105.00104.9218,054
16 Jan 2023105.00105.00105.00105.00104.92-
13 Jan 202378.7880.5078.78105.00104.923,929
12 Jan 202377.6079.2177.39105.00104.924,576
11 Jan 202375.7877.0175.78105.00104.921,374
10 Jan 202372.7174.2272.49105.00104.922,346
09 Jan 202372.1873.8572.13105.00104.925,110
06 Jan 202371.1871.6271.18105.00104.922,259
05 Jan 202370.0371.4369.07105.00104.921,496
04 Jan 202367.6069.1067.01105.00104.925,251
03 Jan 202368.5469.0368.4785.5485.471,064
30 Dec 202267.8368.4567.6085.5485.47670
29 Dec 202267.0168.1767.0185.5485.471,099
28 Dec 202267.5367.6166.4185.5485.472,768
23 Dec 202281.9082.2081.00105.00104.92203
22 Dec 202282.1982.5380.39105.00104.92587
21 Dec 202281.0483.4881.04105.00104.921,305
20 Dec 202278.1580.4278.15105.00104.921,474
19 Dec 202278.1678.2877.71105.00104.92614
16 Dec 202277.7177.7776.93105.00104.921,710
15 Dec 202280.2780.6979.29105.00104.92515
14 Dec 202282.5583.0082.45105.00104.92550
14 Dec 20220.08 Dividend
13 Dec 202284.4884.4882.12105.00104.84173
12 Dec 202281.6682.2981.15105.00104.84194
09 Dec 202283.5783.5782.18105.00104.841,635
08 Dec 202285.5586.1782.79105.00104.84895
07 Dec 202285.0486.0085.04105.00104.84183
06 Dec 202286.5587.0484.72105.00104.848,739
05 Dec 202285.4585.5984.79105.00104.84761
02 Dec 202284.6886.8184.68105.00104.84802
01 Dec 202286.2186.4584.94105.00104.841,955
30 Nov 202285.6485.6483.40105.00104.84177
29 Nov 202285.7585.8085.00105.00104.84214
28 Nov 202286.9687.3985.85105.00104.84516
25 Nov 202287.7088.2787.50105.00104.84178
24 Nov 2022105.00105.00105.00105.00104.84-
23 Nov 202287.0387.7987.03105.00104.84108
22 Nov 202286.3087.1585.89105.00104.8423,800
21 Nov 202285.0785.6784.81105.00104.84395
18 Nov 202286.4586.9984.98105.00104.842,011
17 Nov 202283.4785.6483.27105.00104.843,601
16 Nov 202286.7086.7085.04105.00104.841,668
15 Nov 202286.7087.5886.49105.00104.842,396
14 Nov 202286.0486.9885.93105.00104.842,094
11 Nov 202285.8786.5785.24105.00104.843,066
10 Nov 202285.0085.5084.31105.00104.841,272
09 Nov 202283.2584.7883.23105.00104.842,773
08 Nov 202283.7684.6483.31105.00104.843,153
07 Nov 202281.2682.7281.22105.00104.841,477
04 Nov 202279.9881.0679.58105.00104.842,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...