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: 07:14PM BST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024164.45164.45161.25105.00105.001,775
Jun 20, 2024165.00166.28163.00105.00105.005,778
Jun 19, 2024105.00105.00105.00105.00105.00-
Jun 18, 2024163.77165.05162.40105.00105.0018,168
Jun 17, 2024156.01165.45155.56105.00105.0015,137
Jun 14, 2024153.76156.47153.66105.00105.005,627
Jun 13, 2024160.41160.41154.25105.00105.006,527
Jun 12, 2024160.36162.89159.16105.00105.0010,648
Jun 11, 2024162.39162.39159.94105.00105.003,407
Jun 10, 2024162.16163.92161.58105.00105.004,567
Jun 07, 2024161.05163.80160.62105.00105.002,871
Jun 06, 2024162.54163.10159.92105.00105.003,401
Jun 05, 2024161.50162.69160.57105.00105.002,264
Jun 04, 2024161.25161.92158.38105.00105.007,196
Jun 03, 2024166.16166.67159.08105.00105.009,921
May 31, 2024163.68164.85160.12105.00105.004,577
May 30, 2024163.00165.00162.86105.00105.003,763
May 29, 2024167.19167.78164.38105.00105.008,084
May 28, 2024166.52167.61165.32105.00105.003,668
May 24, 2024165.87169.11163.92105.00105.0014,103
May 23, 2024162.87166.18161.86105.00105.0014,790
May 22, 2024160.73161.63160.11105.00105.002,194
May 21, 2024158.00161.18157.13105.00105.003,764
May 20, 2024160.55161.43159.69105.00105.003,699
May 17, 2024161.82161.97159.10105.00105.005,550
May 16, 2024163.09164.22161.76105.00105.003,370
May 15, 2024160.00162.15159.23105.00105.005,618
May 14, 2024158.57160.82158.02105.00105.005,086
May 13, 2024162.00163.18158.81105.00105.008,170
May 10, 2024168.16168.60163.17105.00105.007,231
May 09, 2024168.79169.42167.16105.00105.004,818
May 08, 2024168.32170.12168.10105.00105.006,927
May 07, 2024167.44170.77167.25105.00105.0011,983
May 03, 2024165.07165.21162.18105.00105.0012,072
May 02, 2024161.39162.22161.50105.00105.006,538
May 01, 2024162.43160.59158.99105.00105.0017,747
Apr 30, 2024163.74165.20161.76105.00105.0012,454
Apr 29, 2024163.30166.01163.00105.00105.0011,196
Apr 26, 2024161.15163.29160.32105.00105.0013,755
Apr 25, 2024158.50161.00157.23105.00105.0013,415
Apr 24, 2024162.06162.14155.66105.00105.0025,819
Apr 23, 2024154.15161.97152.95105.00105.0026,444
Apr 22, 2024149.35151.58148.51105.00105.0013,894
Apr 19, 2024152.71153.74146.86105.00105.0015,441
Apr 18, 2024157.32157.95153.99105.00105.00459,892
Apr 17, 2024153.79158.60153.52105.00105.0010,210
Apr 16, 2024152.70156.45152.70105.00105.00644,957
Apr 15, 2024158.41158.65152.82105.00105.008,285
Apr 12, 2024157.00157.00153.04105.00105.005,900
Apr 12, 20240.28 Dividend
Apr 11, 2024157.06158.44154.77105.00104.7216,829
Apr 10, 2024154.07157.74150.79105.00104.728,803
Apr 09, 2024156.50157.73150.90105.00104.7211,185
Apr 08, 2024157.26157.98153.77105.00104.727,035
Apr 05, 2024147.65155.90147.65105.00104.7216,714
Apr 04, 2024146.40151.96146.10105.00104.7241,459
Apr 03, 2024138.29145.87138.29105.00104.7217,674
Apr 02, 2024141.07144.16138.39105.00104.7220,904
Mar 28, 2024144.60144.60139.9184.2684.0310,788
Mar 27, 2024140.45144.06140.1784.2684.0319,861
Mar 26, 2024139.16140.41138.2584.2684.035,252
Mar 25, 2024139.66140.81138.6584.2684.0313,331
Mar 22, 2024177.00177.48175.18105.00104.728,795
Mar 21, 2024174.81176.70173.50105.00104.726,969
Mar 20, 2024172.79174.78172.04105.00104.723,875
Mar 19, 2024169.70173.83169.01105.00104.72628,827
Mar 18, 2024169.35170.72168.66105.00104.724,566
Mar 15, 2024165.00170.46164.73105.00104.7210,882
Mar 14, 2024170.37170.75166.18105.00104.726,376
Mar 13, 2024165.24171.02165.24105.00104.724,612
Mar 12, 2024167.09167.50164.03105.00104.726,235
Mar 11, 2024167.96168.58163.07105.00104.72177,395
Mar 08, 2024168.05175.75167.38105.00104.7224,343
Mar 07, 2024161.72164.55161.72105.00104.724,375
Mar 06, 2024159.33160.96158.45105.00104.723,766
Mar 05, 2024161.47162.09158.14105.00104.727,996
Mar 04, 2024159.46161.75159.46105.00104.724,516
Mar 01, 2024157.00159.28157.00105.00104.723,626
Feb 29, 2024155.23156.28155.18105.00104.722,241
Feb 28, 2024154.13156.88153.68105.00104.726,565
Feb 27, 2024154.99155.00153.13105.00104.724,656
Feb 26, 2024153.50155.17153.50105.00104.723,735
Feb 23, 2024152.11153.72152.11105.00104.724,813
Feb 22, 2024150.09152.10150.00105.00104.728,973
Feb 21, 2024148.62149.38147.99105.00104.723,777
Feb 20, 2024149.02150.27147.97105.00104.725,581
Feb 19, 2024105.00105.00105.00105.00104.72-
Feb 16, 2024148.37150.28148.37105.00104.727,885
Feb 15, 2024147.00148.85146.85105.00104.723,714
Feb 14, 2024143.04146.54142.89105.00104.726,535
Feb 13, 2024140.17140.72138.70105.00104.72607,480
Feb 12, 2024139.54140.81138.89105.00104.722,130
Feb 09, 2024139.01139.10138.20105.00104.722,417
Feb 08, 2024138.65139.45138.26105.00104.726,549
Feb 07, 2024138.62138.74138.00105.00104.721,655
Feb 06, 2024137.47138.30136.66105.00104.722,258
Feb 05, 2024136.19138.46135.98105.00104.725,099
Feb 02, 2024135.72137.29134.97105.00104.728,770
Feb 01, 2024133.25135.00132.59105.00104.725,165
Jan 31, 2024133.76134.45132.63105.00104.729,399
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...