UK markets close in 3 hours 44 minutes

General Electric Company (GEC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
101.380.00 (0.00%)
As of 7:13PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021103.09105.59103.09101.38101.381,486
14 Oct 2021102.30103.63102.30101.38101.386,316
13 Oct 2021102.27102.90101.19101.38101.38960
12 Oct 2021103.59103.66101.63101.38101.382,294
11 Oct 2021104.29105.60104.06101.38101.382,386
08 Oct 2021105.43105.95104.72101.38101.381,359
07 Oct 2021104.33106.50103.20101.38101.383,966
06 Oct 2021104.00104.18102.15101.38101.386,056
05 Oct 2021104.83106.25104.10101.38101.382,052
04 Oct 2021105.50107.03105.19101.38101.381,266
01 Oct 2021104.02106.01103.90101.38101.381,782
30 Sept 2021106.36107.03103.13101.38101.381,181
29 Sept 2021106.22107.00105.33101.38101.382,395
28 Sept 2021105.28106.17104.83101.38101.388,729
27 Sept 2021103.80106.20103.80101.38101.38115,521
24 Sept 2021102.84104.14102.13101.38101.38453
24 Sept 20210.08 Dividend
23 Sept 202199.58104.0099.19101.38101.304,378
22 Sept 202197.6898.7797.36101.38101.30930
21 Sept 202199.7699.9396.29101.38101.302,874
20 Sept 202198.6899.6097.30101.38101.302,651
17 Sept 2021100.84101.61100.22101.38101.301,024
16 Sept 2021102.16102.48101.04101.38101.3047,843
15 Sept 2021100.50102.39100.50101.38101.303,309
14 Sept 2021104.45104.50100.90101.38101.305,326
13 Sept 2021103.18104.82102.17101.38101.306,933
10 Sept 2021103.04103.46102.01101.38101.30749
09 Sept 2021101.19104.86101.19101.38101.302,369
08 Sept 2021102.92104.68101.00101.38101.302,333
07 Sept 2021104.22104.76102.43101.38101.302,017
06 Sept 2021101.38101.38101.38101.38101.30-
03 Sept 2021106.26107.28104.10101.38101.30100,635
02 Sept 2021104.00105.95104.00101.38101.301,040
01 Sept 2021105.18105.36103.65101.38101.308,395
31 Aug 2021104.81106.13104.53101.38101.30192
27 Aug 2021103.32105.95103.32101.38101.302,029
26 Aug 2021104.46104.46103.21101.38101.308,466
25 Aug 2021103.37104.95102.70101.38101.30335
24 Aug 2021100.91103.44100.91101.38101.301,535
23 Aug 2021100.60101.39100.51101.38101.301,467
20 Aug 2021100.00100.5499.33101.38101.30145
19 Aug 2021100.03100.7098.70101.38101.302,608
18 Aug 2021100.63103.44100.63101.38101.30502
17 Aug 2021102.41102.89100.41101.38101.301,214
16 Aug 2021104.11104.26102.38101.38101.301,068
13 Aug 2021106.18106.65105.00101.38101.301,126
12 Aug 2021105.98107.20105.36101.38101.301,128
11 Aug 2021105.92106.21101.00101.38101.30971
10 Aug 2021103.52106.29103.41101.38101.30412
09 Aug 2021103.56104.21102.18101.38101.301,354
06 Aug 2021103.55105.21103.51101.38101.303,416
05 Aug 2021102.85104.24102.67101.38101.30982
04 Aug 2021102.40102.40101.51101.38101.3034
03 Aug 2021100.24103.0998.19101.38101.30668
02 Aug 2021104.52107.17100.49101.38101.30959
02 Aug 20211:8 Stock split
30 Jul 2021105.22105.44103.37104.00103.926,459
29 Jul 2021106.00106.96104.80106.40106.325,604
28 Jul 2021104.64107.68104.52105.60105.525,834
27 Jul 2021103.36107.68102.48104.00103.92408,590
26 Jul 2021101.36102.91101.28102.40102.321,796
23 Jul 2021101.66103.04101.12102.40102.322,484
22 Jul 2021104.40104.56101.68102.40102.323,336
21 Jul 2021102.16104.86102.16103.20103.126,933
20 Jul 202196.00100.8895.9299.2099.125,199
19 Jul 202197.7697.7694.6495.6095.528,862
16 Jul 2021102.48102.72101.22102.40102.321,950
15 Jul 2021101.36103.28100.64102.80102.728,659
14 Jul 2021102.96103.52101.92102.40102.321,877
13 Jul 2021104.72104.72103.28103.20103.125,253
12 Jul 2021104.72104.72103.44104.00103.921,825
09 Jul 2021104.24105.49103.76104.80104.723,111
08 Jul 2021102.00103.46100.88103.20103.123,134
07 Jul 2021103.12104.40101.94104.00103.923,249
06 Jul 2021106.08106.56102.64103.20103.1213,907
05 Jul 2021106.40106.40106.40106.40106.32-
02 Jul 2021108.16108.16106.56107.20107.126,348
01 Jul 2021102.40109.12102.40108.00107.91401,236
30 Jun 2021105.04108.08104.57107.20107.124,749
29 Jun 2021104.56105.60103.88104.80104.724,382
28 Jun 2021105.20105.20102.32103.20103.124,849
25 Jun 2021105.36105.72104.84104.80104.721,874
25 Jun 20210.08 Dividend
24 Jun 2021103.21105.04103.21104.00103.844,690
23 Jun 2021104.08105.40104.00104.80104.643,239
22 Jun 2021104.48104.72103.62104.00103.843,024
21 Jun 2021103.22104.64103.08104.00103.844,549
18 Jun 2021103.04103.92102.08103.20103.049,660
17 Jun 2021107.44107.44103.28104.80104.6416,128
16 Jun 2021108.04108.88106.40109.20109.032,889
15 Jun 2021107.60107.84106.54107.20107.034,911
14 Jun 2021110.02110.56107.28108.00107.836,133
11 Jun 2021109.60110.20108.60108.80108.633,872
10 Jun 2021104.80110.92104.80109.20109.035,035
09 Jun 2021110.46110.48109.36110.00109.8311,729
08 Jun 2021111.76111.76109.96110.80110.633,916
07 Jun 2021106.40112.20106.40106.40106.231,520
04 Jun 2021113.36113.36110.96111.60111.435,146
03 Jun 2021111.84114.96111.68114.00113.8218,019
02 Jun 2021113.14113.18112.08112.40112.223,999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...