Canada markets closed

General Electric Company (GEC.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
105.000.00 (0.00%)
At close: 07:00PM GMT
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202284.6886.8184.68105.00105.00595
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 202285.7585.8085.00105.00105.00214
Nov 28, 202286.9687.3985.85105.00105.00516
Nov 25, 202287.7088.2787.50105.00105.00178
Nov 24, 2022105.00105.00105.00105.00105.00-
Nov 23, 202287.0387.7987.03105.00105.00108
Nov 22, 202286.3087.1585.89105.00105.0023,800
Nov 21, 202285.0785.6784.81105.00105.00395
Nov 18, 202286.4586.9984.98105.00105.002,011
Nov 17, 202283.4785.6483.27105.00105.003,601
Nov 16, 202286.7086.7085.04105.00105.001,668
Nov 15, 202286.7087.5886.49105.00105.002,396
Nov 14, 202286.0486.9885.93105.00105.002,094
Nov 11, 202285.8786.5785.24105.00105.003,066
Nov 10, 202285.0085.5084.31105.00105.001,272
Nov 09, 202283.2584.7883.23105.00105.002,773
Nov 08, 202283.7684.6483.31105.00105.003,153
Nov 07, 202281.2682.7281.22105.00105.001,477
Nov 04, 202279.9881.0679.58105.00105.002,474
Nov 03, 202277.4078.6176.65105.00105.0020,206
Nov 02, 202277.8578.7877.56105.00105.00594
Nov 01, 202278.5980.0477.57105.00105.001,105
Oct 31, 202277.9178.6677.69105.00105.001,450
Oct 28, 202276.7177.8776.71105.00105.001,033
Oct 27, 202276.0277.5876.02105.00105.002,555
Oct 26, 202273.2976.5173.29105.00105.002,383
Oct 25, 202275.1475.1471.33105.00105.004,090
Oct 24, 202273.0074.0072.99105.00105.00778
Oct 21, 202270.0072.2170.00105.00105.00762
Oct 20, 202270.5971.6170.15105.00105.00748
Oct 19, 202270.2770.2769.71105.00105.001,043
Oct 18, 202270.1971.0070.19105.00105.004,676
Oct 17, 202269.0469.4368.74105.00105.00599
Oct 14, 202268.3068.6767.37105.00105.001,502
Oct 13, 202263.6967.8263.37105.00105.003,749
Oct 12, 202263.6965.2863.45105.00105.0026,958
Oct 11, 202264.4965.0563.27105.00105.00572
Oct 10, 202265.1165.5964.17105.00105.00919
Oct 07, 202265.6166.2264.35105.00105.0027,319
Oct 06, 202266.7367.0366.25105.00105.00288
Oct 05, 202266.6367.7166.33105.00105.00996
Oct 04, 202263.6067.1863.60105.00105.00566,230
Oct 03, 202262.3364.1962.33105.00105.00167
Sept 30, 202262.3262.8362.32105.00105.002,041
Sept 29, 202263.7763.7761.94105.00105.001,002
Sept 28, 202264.9964.9964.35105.00105.00820
Sept 27, 202264.7265.3263.97105.00105.0038,203
Sept 26, 202264.6966.1464.4764.8164.812,154
Sept 26, 20220.08 Dividend
Sept 23, 202264.5564.8863.67105.00104.921,312
Sept 22, 202265.2265.2264.63105.00104.9241,056
Sept 21, 202266.5967.0265.59105.00104.9223,999
Sept 20, 202266.4566.7666.44105.00104.921,756
Sept 16, 202265.5366.3665.18105.00104.925,125
Sept 15, 202269.7870.3169.78105.00104.9228
Sept 14, 202270.7070.7068.68105.00104.92489
Sept 13, 202273.2973.2971.79105.00104.921,501
Sept 12, 202274.3776.4774.37105.00104.921,360
Sept 09, 202274.5174.8073.77105.00104.92148,887
Sept 08, 202272.5473.7972.31105.00104.92783
Sept 07, 202271.9073.0071.88105.00104.92319
Sept 06, 202272.4372.6271.20105.00104.921,107
Sept 05, 2022105.00105.00105.00105.00104.92-
Sept 02, 202273.9374.2172.90105.00104.92632
Sept 01, 202272.8872.9971.62105.00104.921,659
Aug 31, 202275.4175.4173.98105.00104.92144
Aug 30, 202276.7676.9674.54105.00104.92331
Aug 26, 202278.3978.3976.18105.00104.92399,838
Aug 25, 202277.3779.5077.37105.00104.92744
Aug 24, 202276.2777.2676.15105.00104.92779
Aug 23, 202275.5777.1775.57105.00104.922,003
Aug 22, 202276.0576.0774.49105.00104.92847
Aug 19, 202278.4578.5077.32105.00104.921,437
Aug 18, 202279.7779.7779.14105.00104.92422
Aug 17, 202280.0680.0679.40105.00104.92440
Aug 16, 202279.3081.0279.30105.00104.921,085
Aug 15, 202279.3180.1779.12105.00104.92401
Aug 12, 202279.2979.2978.72105.00104.921,510
Aug 11, 202278.0079.1378.00105.00104.921,766
Aug 10, 202276.2177.7176.09105.00104.923,424
Aug 09, 202275.3775.7475.20105.00104.923,532
Aug 08, 202275.7976.5974.97105.00104.925,837
Aug 05, 202273.4374.9973.19105.00104.929,098
Aug 04, 202274.4974.4973.77105.00104.927,210
Aug 03, 202274.9274.9474.22105.00104.926,661
Aug 02, 202275.2875.8474.81105.00104.92846
Aug 01, 202273.3075.7472.99105.00104.92265
Jul 29, 202273.0073.9572.47105.00104.92490
Jul 28, 202274.6074.7973.67105.00104.922,456
Jul 27, 202272.0072.0070.26105.00104.92769
Jul 26, 202269.7973.2469.79105.00104.9215,782
Jul 25, 202267.2968.8867.29105.00104.921,853
Jul 22, 202268.5068.6067.99105.00104.92523
Jul 21, 202267.7068.3167.39105.00104.9278
Jul 20, 202266.3068.2866.30105.00104.922,333
Jul 19, 202264.5066.5964.50105.00104.921,245
Jul 18, 202264.3965.0464.03105.00104.92872
Jul 15, 202262.2462.6461.71105.00104.92543
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...