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: 06:40PM GMT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202380.0780.7179.85105.00105.005,842
30 Jan 202382.4482.5881.05105.00105.002,487
27 Jan 202380.9983.9380.99105.00105.004,142
26 Jan 202381.2981.5980.23105.00105.007,000
25 Jan 202379.7780.9379.73105.00105.003,880
24 Jan 202378.3280.4877.82105.00105.003,983
23 Jan 202377.7279.6577.72105.00105.002,441
20 Jan 202377.5377.5376.02105.00105.001,195
19 Jan 202378.2578.5177.00105.00105.003,632
18 Jan 202380.9880.9879.64105.00105.009,110
17 Jan 202379.9980.6179.81105.00105.0018,054
16 Jan 2023105.00105.00105.00105.00105.00-
13 Jan 202378.7880.5078.78105.00105.003,929
12 Jan 202377.6079.2177.39105.00105.004,576
11 Jan 202375.7877.0175.78105.00105.001,374
10 Jan 202372.7174.2272.49105.00105.002,346
09 Jan 202372.1873.8572.13105.00105.005,110
06 Jan 202371.1871.6271.18105.00105.002,259
05 Jan 202370.0371.4369.07105.00105.001,496
04 Jan 202367.6069.1067.01105.00105.005,251
03 Jan 202368.5469.0368.4785.5485.541,064
30 Dec 202267.8368.4567.6085.5485.54670
29 Dec 202267.0168.1767.0185.5485.541,099
28 Dec 202267.5367.6166.4185.5485.542,768
23 Dec 202281.9082.2081.00105.00105.00203
22 Dec 202282.1982.5380.39105.00105.00587
21 Dec 202281.0483.4881.04105.00105.001,305
20 Dec 202278.1580.4278.15105.00105.001,474
19 Dec 202278.1678.2877.71105.00105.00614
16 Dec 202277.7177.7776.93105.00105.001,710
15 Dec 202280.2780.6979.29105.00105.00515
14 Dec 202282.5583.0082.45105.00105.00550
13 Dec 202284.4884.4882.12105.00105.00173
12 Dec 202281.6682.2981.15105.00105.00194
09 Dec 202283.5783.5782.18105.00105.001,635
08 Dec 202285.5586.1782.79105.00105.00895
07 Dec 202285.0486.0085.04105.00105.00183
06 Dec 202286.5587.0484.72105.00105.008,739
05 Dec 202285.4585.5984.79105.00105.00761
02 Dec 202284.6886.8184.68105.00105.00802
01 Dec 202286.2186.4584.94105.00105.001,955
30 Nov 202285.6485.6483.40105.00105.00177
29 Nov 202285.7585.8085.00105.00105.00214
28 Nov 202286.9687.3985.85105.00105.00516
25 Nov 202287.7088.2787.50105.00105.00178
24 Nov 2022105.00105.00105.00105.00105.00-
23 Nov 202287.0387.7987.03105.00105.00108
22 Nov 202286.3087.1585.89105.00105.0023,800
21 Nov 202285.0785.6784.81105.00105.00395
18 Nov 202286.4586.9984.98105.00105.002,011
17 Nov 202283.4785.6483.27105.00105.003,601
16 Nov 202286.7086.7085.04105.00105.001,668
15 Nov 202286.7087.5886.49105.00105.002,396
14 Nov 202286.0486.9885.93105.00105.002,094
11 Nov 202285.8786.5785.24105.00105.003,066
10 Nov 202285.0085.5084.31105.00105.001,272
09 Nov 202283.2584.7883.23105.00105.002,773
08 Nov 202283.7684.6483.31105.00105.003,153
07 Nov 202281.2682.7281.22105.00105.001,477
04 Nov 202279.9881.0679.58105.00105.002,474
03 Nov 202277.4078.6176.65105.00105.0020,206
02 Nov 202277.8578.7877.56105.00105.00594
01 Nov 202278.5980.0477.57105.00105.001,105
31 Oct 202277.9178.6677.69105.00105.001,450
28 Oct 202276.7177.8776.71105.00105.001,033
27 Oct 202276.0277.5876.02105.00105.002,555
26 Oct 202273.2976.5173.29105.00105.002,383
25 Oct 202275.1475.1471.33105.00105.004,090
24 Oct 202273.0074.0072.99105.00105.00778
21 Oct 202270.0072.2170.00105.00105.00762
20 Oct 202270.5971.6170.15105.00105.00748
19 Oct 202270.2770.2769.71105.00105.001,043
18 Oct 202270.1971.0070.19105.00105.004,676
17 Oct 202269.0469.4368.74105.00105.00599
14 Oct 202268.3068.6767.37105.00105.001,502
13 Oct 202263.6967.8263.37105.00105.003,749
12 Oct 202263.6965.2863.45105.00105.0026,958
11 Oct 202264.4965.0563.27105.00105.00572
10 Oct 202265.1165.5964.17105.00105.00919
07 Oct 202265.6166.2264.35105.00105.0027,319
06 Oct 202266.7367.0366.25105.00105.00288
05 Oct 202266.6367.7166.33105.00105.00996
04 Oct 202263.6067.1863.60105.00105.00566,230
03 Oct 202262.3364.1962.33105.00105.00167
30 Sept 202262.3262.8362.32105.00105.002,041
29 Sept 202263.7763.7761.94105.00105.001,002
28 Sept 202264.9964.9964.35105.00105.00820
27 Sept 202264.7265.3263.97105.00105.0038,203
26 Sept 202264.6966.1464.4764.8164.812,154
23 Sept 202264.5564.8863.67105.00105.001,312
22 Sept 202265.2265.2264.63105.00105.0041,056
21 Sept 202266.5967.0265.59105.00105.0023,999
20 Sept 202266.4566.7666.44105.00105.001,756
16 Sept 202265.5366.3665.18105.00105.005,125
15 Sept 202269.7870.3169.78105.00105.0028
14 Sept 202270.7070.7068.68105.00105.00489
13 Sept 202273.2973.2971.79105.00105.001,501
12 Sept 202274.3776.4774.37105.00105.001,360
09 Sept 202274.5174.8073.77105.00105.00148,887
08 Sept 202272.5473.7972.31105.00105.00783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...