General Electric Company (GEC.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:35PM BST
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2022 | 63.77 | 63.77 | 62.17 | 105.00 | 105.00 | 578 |
| Sept 28, 2022 | 64.99 | 64.99 | 64.35 | 105.00 | 105.00 | 820 |
| Sept 27, 2022 | 64.72 | 65.32 | 63.97 | 105.00 | 105.00 | 38,203 |
| Sept 26, 2022 | 64.69 | 66.14 | 64.47 | 64.81 | 64.81 | 2,154 |
| Sept 23, 2022 | 64.55 | 64.88 | 63.67 | 105.00 | 105.00 | 1,312 |
| Sept 22, 2022 | 65.22 | 65.22 | 64.63 | 105.00 | 105.00 | 41,056 |
| Sept 21, 2022 | 66.59 | 67.02 | 65.59 | 105.00 | 105.00 | 23,999 |
| Sept 20, 2022 | 66.45 | 66.76 | 66.44 | 105.00 | 105.00 | 1,756 |
| Sept 16, 2022 | 65.53 | 66.36 | 65.18 | 105.00 | 105.00 | 5,125 |
| Sept 15, 2022 | 69.78 | 70.31 | 69.78 | 105.00 | 105.00 | 28 |
| Sept 14, 2022 | 70.70 | 70.70 | 68.68 | 105.00 | 105.00 | 489 |
| Sept 13, 2022 | 73.29 | 73.29 | 71.79 | 105.00 | 105.00 | 1,501 |
| Sept 12, 2022 | 74.37 | 76.47 | 74.37 | 105.00 | 105.00 | 1,360 |
| Sept 09, 2022 | 74.51 | 74.80 | 73.77 | 105.00 | 105.00 | 148,887 |
| Sept 08, 2022 | 72.54 | 73.79 | 72.31 | 105.00 | 105.00 | 783 |
| Sept 07, 2022 | 71.90 | 73.00 | 71.88 | 105.00 | 105.00 | 319 |
| Sept 06, 2022 | 72.43 | 72.62 | 71.20 | 105.00 | 105.00 | 1,107 |
| Sept 05, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Sept 02, 2022 | 73.93 | 74.21 | 72.90 | 105.00 | 105.00 | 632 |
| Sept 01, 2022 | 72.88 | 72.99 | 71.62 | 105.00 | 105.00 | 1,659 |
| Aug 31, 2022 | 75.41 | 75.41 | 73.98 | 105.00 | 105.00 | 144 |
| Aug 30, 2022 | 76.76 | 76.96 | 74.54 | 105.00 | 105.00 | 331 |
| Aug 26, 2022 | 78.39 | 78.39 | 76.18 | 105.00 | 105.00 | 399,838 |
| Aug 25, 2022 | 77.37 | 79.50 | 77.37 | 105.00 | 105.00 | 744 |
| Aug 24, 2022 | 76.27 | 77.26 | 76.15 | 105.00 | 105.00 | 779 |
| Aug 23, 2022 | 75.57 | 77.17 | 75.57 | 105.00 | 105.00 | 2,003 |
| Aug 22, 2022 | 76.05 | 76.07 | 74.49 | 105.00 | 105.00 | 847 |
| Aug 19, 2022 | 78.45 | 78.50 | 77.32 | 105.00 | 105.00 | 1,437 |
| Aug 18, 2022 | 79.77 | 79.77 | 79.14 | 105.00 | 105.00 | 422 |
| Aug 17, 2022 | 80.06 | 80.06 | 79.40 | 105.00 | 105.00 | 440 |
| Aug 16, 2022 | 79.30 | 81.02 | 79.30 | 105.00 | 105.00 | 1,085 |
| Aug 15, 2022 | 79.31 | 80.17 | 79.12 | 105.00 | 105.00 | 401 |
| Aug 12, 2022 | 79.29 | 79.29 | 78.72 | 105.00 | 105.00 | 1,510 |
| Aug 11, 2022 | 78.00 | 79.13 | 78.00 | 105.00 | 105.00 | 1,766 |
| Aug 10, 2022 | 76.21 | 77.71 | 76.09 | 105.00 | 105.00 | 3,424 |
| Aug 09, 2022 | 75.37 | 75.74 | 75.20 | 105.00 | 105.00 | 3,532 |
| Aug 08, 2022 | 75.79 | 76.59 | 74.97 | 105.00 | 105.00 | 5,837 |
| Aug 05, 2022 | 73.43 | 74.99 | 73.19 | 105.00 | 105.00 | 9,098 |
| Aug 04, 2022 | 74.49 | 74.49 | 73.77 | 105.00 | 105.00 | 7,210 |
| Aug 03, 2022 | 74.92 | 74.94 | 74.22 | 105.00 | 105.00 | 6,661 |
| Aug 02, 2022 | 75.28 | 75.84 | 74.81 | 105.00 | 105.00 | 846 |
| Aug 01, 2022 | 73.30 | 75.74 | 72.99 | 105.00 | 105.00 | 265 |
| Jul 29, 2022 | 73.00 | 73.95 | 72.47 | 105.00 | 105.00 | 490 |
| Jul 28, 2022 | 74.60 | 74.79 | 73.67 | 105.00 | 105.00 | 2,456 |
| Jul 27, 2022 | 72.00 | 72.00 | 70.26 | 105.00 | 105.00 | 769 |
| Jul 26, 2022 | 69.79 | 73.24 | 69.79 | 105.00 | 105.00 | 15,782 |
| Jul 25, 2022 | 67.29 | 68.88 | 67.29 | 105.00 | 105.00 | 1,853 |
| Jul 22, 2022 | 68.50 | 68.60 | 67.99 | 105.00 | 105.00 | 523 |
| Jul 21, 2022 | 67.70 | 68.31 | 67.39 | 105.00 | 105.00 | 78 |
| Jul 20, 2022 | 66.30 | 68.28 | 66.30 | 105.00 | 105.00 | 2,333 |
| Jul 19, 2022 | 64.50 | 66.59 | 64.50 | 105.00 | 105.00 | 1,245 |
| Jul 18, 2022 | 64.39 | 65.04 | 64.03 | 105.00 | 105.00 | 872 |
| Jul 15, 2022 | 62.24 | 62.64 | 61.71 | 105.00 | 105.00 | 543 |
| Jul 14, 2022 | 61.00 | 61.04 | 60.04 | 105.00 | 105.00 | 1,106 |
| Jul 13, 2022 | 61.90 | 62.67 | 61.68 | 105.00 | 105.00 | 122 |
| Jul 12, 2022 | 62.29 | 64.51 | 62.29 | 105.00 | 105.00 | 1,232 |
| Jul 11, 2022 | 62.32 | 62.41 | 61.56 | 105.00 | 105.00 | 572 |
| Jul 08, 2022 | 63.20 | 64.34 | 62.51 | 105.00 | 105.00 | 6,104 |
| Jul 07, 2022 | 62.84 | 62.97 | 62.15 | 105.00 | 105.00 | 239 |
| Jul 06, 2022 | 61.52 | 61.52 | 61.09 | 105.00 | 105.00 | 6 |
| Jul 05, 2022 | 60.59 | 61.27 | 59.96 | 105.00 | 105.00 | 1,333 |
| Jul 04, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Jul 01, 2022 | 63.33 | 64.02 | 62.40 | 105.00 | 105.00 | 684 |
| Jun 30, 2022 | 62.42 | 63.51 | 62.03 | 105.00 | 105.00 | 463 |
| Jun 29, 2022 | 64.94 | 64.94 | 63.40 | 105.00 | 105.00 | 101 |
| Jun 28, 2022 | 66.71 | 68.44 | 65.74 | 105.00 | 105.00 | 149,027 |
| Jun 27, 2022 | 67.47 | 67.47 | 66.19 | 105.00 | 105.00 | 527 |
| Jun 24, 2022 | 64.80 | 67.91 | 64.66 | 105.00 | 105.00 | 738 |
| Jun 23, 2022 | 64.37 | 64.37 | 63.15 | 105.00 | 105.00 | 443 |
| Jun 22, 2022 | 64.27 | 65.22 | 64.27 | 105.00 | 105.00 | 303 |
| Jun 21, 2022 | 67.46 | 67.79 | 66.10 | 105.00 | 105.00 | 582 |
| Jun 20, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Jun 17, 2022 | 65.19 | 66.32 | 65.06 | 105.00 | 105.00 | 441 |
| Jun 16, 2022 | 67.03 | 67.03 | 64.93 | 105.00 | 105.00 | 1,047 |
| Jun 15, 2022 | 68.96 | 69.36 | 68.20 | 105.00 | 105.00 | 177 |
| Jun 14, 2022 | 67.95 | 68.71 | 67.79 | 105.00 | 105.00 | 1,757 |
| Jun 13, 2022 | 69.74 | 70.00 | 67.56 | 105.00 | 105.00 | 1,086 |
| Jun 10, 2022 | 72.87 | 72.87 | 70.96 | 105.00 | 105.00 | 1,788 |
| Jun 09, 2022 | 76.69 | 76.69 | 75.99 | 105.00 | 105.00 | 952 |
| Jun 08, 2022 | 77.19 | 78.15 | 77.00 | 105.00 | 105.00 | 1,142 |
| Jun 07, 2022 | 76.91 | 77.18 | 76.30 | 105.00 | 105.00 | 5,204 |
| Jun 06, 2022 | 78.01 | 78.18 | 77.04 | 105.00 | 105.00 | 232 |
| Jun 01, 2022 | 79.08 | 79.08 | 76.74 | 105.00 | 105.00 | 5,436 |
| May 31, 2022 | 78.68 | 78.99 | 77.91 | 105.00 | 105.00 | 7,262 |
| May 30, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| May 27, 2022 | 77.88 | 78.08 | 77.03 | 105.00 | 105.00 | 749 |
| May 26, 2022 | 74.70 | 77.60 | 74.70 | 105.00 | 105.00 | 5,836 |
| May 25, 2022 | 73.30 | 73.66 | 72.93 | 105.00 | 105.00 | 1,138 |
| May 24, 2022 | 74.67 | 74.73 | 72.21 | 105.00 | 105.00 | 315 |
| May 23, 2022 | 75.81 | 76.25 | 75.34 | 105.00 | 105.00 | 1,601 |
| May 20, 2022 | 75.85 | 76.45 | 73.62 | 105.00 | 105.00 | 122 |
| May 19, 2022 | 75.04 | 75.94 | 74.17 | 105.00 | 105.00 | 898 |
| May 18, 2022 | 75.98 | 76.22 | 75.00 | 105.00 | 105.00 | 235 |
| May 17, 2022 | 75.52 | 77.18 | 75.52 | 105.00 | 105.00 | 910 |
| May 16, 2022 | 74.63 | 75.14 | 73.89 | 105.00 | 105.00 | 392 |
| May 13, 2022 | 74.39 | 75.93 | 74.39 | 105.00 | 105.00 | 834 |
| May 12, 2022 | 72.11 | 74.15 | 71.30 | 105.00 | 105.00 | 1,360 |
| May 11, 2022 | 73.76 | 74.48 | 72.55 | 105.00 | 105.00 | 891 |
| May 10, 2022 | 74.00 | 74.32 | 71.35 | 105.00 | 105.00 | 587 |
| May 09, 2022 | 76.80 | 76.81 | 73.14 | 105.00 | 105.00 | 2,782 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
