Mail

GEC.L - General Electric Company

LSE - LSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.00	0.00	0.00	105.00	105.00	312
May 31, 2023	100.92	101.32	99.79	105.00	105.00	5,221
May 30, 2023	102.82	103.07	100.80	105.00	105.00	7,064
May 26, 2023	101.64	103.84	101.59	105.00	105.00	2,616
May 25, 2023	100.75	102.05	100.64	105.00	105.00	203,770
May 24, 2023	101.28	101.39	100.00	105.00	105.00	4,497
May 23, 2023	103.98	104.04	101.66	105.00	105.00	6,809
May 22, 2023	104.39	105.80	104.22	105.00	105.00	5,525
May 19, 2023	104.57	105.59	103.92	105.00	105.00	3,662
May 18, 2023	102.89	104.18	101.91	105.00	105.00	3,564
May 17, 2023	101.87	103.40	101.65	105.00	105.00	4,412
May 16, 2023	101.09	102.19	101.05	105.00	105.00	2,363
May 15, 2023	99.14	102.14	98.99	105.00	105.00	2,873
May 12, 2023	99.58	99.93	97.83	105.00	105.00	53,206
May 11, 2023	99.38	99.74	98.93	105.00	105.00	3,216
May 10, 2023	101.58	101.58	98.63	105.00	105.00	2,586
May 09, 2023	100.90	101.77	100.83	105.00	105.00	3,591
May 05, 2023	100.85	101.75	99.99	105.00	105.00	5,459
May 04, 2023	101.38	101.65	97.60	105.00	105.00	7,030
May 03, 2023	101.88	102.25	101.69	105.00	105.00	5,045
May 02, 2023	100.51	102.00	100.24	105.00	105.00	1,936
Apr 28, 2023	97.02	99.66	97.02	105.00	105.00	2,724
Apr 27, 2023	96.90	97.75	96.72	105.00	105.00	2,157
Apr 26, 2023	98.01	98.28	96.80	105.00	105.00	3,345
Apr 25, 2023	101.82	102.00	97.57	105.00	105.00	11,238
Apr 24, 2023	99.70	100.74	99.58	105.00	105.00	8,437
Apr 21, 2023	99.98	100.07	99.17	105.00	105.00	4,210
Apr 20, 2023	99.32	100.36	99.20	105.00	105.00	6,651
Apr 19, 2023	98.50	99.19	98.50	105.00	105.00	4,304
Apr 18, 2023	97.10	98.47	97.10	105.00	105.00	2,241
Apr 17, 2023	95.62	96.26	95.61	105.00	105.00	3,005
Apr 14, 2023	93.93	95.32	93.84	105.00	105.00	3,020
Apr 13, 2023	94.38	94.38	93.50	105.00	105.00	1,848
Apr 12, 2023	94.46	94.61	93.89	105.00	105.00	2,382
Apr 11, 2023	94.89	94.89	93.97	105.00	105.00	1,896
Apr 06, 2023	94.22	94.26	93.54	105.00	105.00	869
Apr 05, 2023	94.80	95.05	93.78	105.00	105.00	2,541
Apr 04, 2023	97.11	97.68	94.97	105.00	105.00	256,225
Apr 03, 2023	95.71	96.56	95.55	105.00	105.00	2,664
Mar 31, 2023	94.60	95.49	94.54	105.00	105.00	3,089
Mar 30, 2023	93.89	94.25	93.79	105.00	105.00	2,470
Mar 29, 2023	93.90	94.32	93.81	105.00	105.00	3,129
Mar 28, 2023	93.34	93.61	92.64	105.00	105.00	2,492
Mar 27, 2023	92.19	93.42	92.19	105.00	105.00	1,800
Mar 24, 2023	90.57	92.23	90.57	105.00	105.00	2,902
Mar 23, 2023	89.59	92.86	90.84	105.00	105.00	5,085
Mar 22, 2023	92.28	92.55	90.74	105.00	105.00	4,189
Mar 21, 2023	91.47	92.97	91.47	105.00	105.00	5,525
Mar 20, 2023	90.97	90.99	89.45	105.00	105.00	2,865
Mar 17, 2023	91.79	91.79	89.45	105.00	105.00	167,002
Mar 16, 2023	89.42	91.58	88.71	105.00	105.00	4,282
Mar 15, 2023	88.90	89.43	86.58	105.00	105.00	4,150
Mar 14, 2023	91.13	92.99	90.55	105.00	105.00	408,812
Mar 13, 2023	89.12	90.68	87.88	105.00	105.00	7,209
Mar 10, 2023	91.98	94.12	91.20	105.00	105.00	12,198
Mar 09, 2023	86.98	94.69	86.98	105.00	105.00	49,108
Mar 08, 2023	87.25	87.25	86.32	105.00	105.00	1,936
Mar 07, 2023	87.00	87.48	86.14	105.00	105.00	6,420
Mar 06, 2023	87.00	87.79	86.97	105.00	105.00	4,353
Mar 06, 2023	0.08 Dividend
Mar 03, 2023	85.83	87.00	85.21	105.00	104.92	4,394
Mar 02, 2023	83.46	85.65	83.38	105.00	104.92	3,033
Mar 01, 2023	84.49	85.36	83.77	105.00	104.92	6,642
Feb 28, 2023	83.51	85.58	83.51	105.00	104.92	4,745
Feb 27, 2023	84.05	84.75	83.83	105.00	104.92	4,674
Feb 24, 2023	81.68	83.39	81.68	105.00	104.92	4,195
Feb 23, 2023	84.11	84.28	81.91	105.00	104.92	3,971
Feb 22, 2023	82.16	84.25	82.16	105.00	104.92	2,247
Feb 21, 2023	82.37	83.28	81.85	105.00	104.92	1,511
Feb 20, 2023	105.00	105.00	105.00	105.00	104.92	-
Feb 17, 2023	83.64	83.64	82.29	105.00	104.92	3,660
Feb 16, 2023	83.36	84.48	83.04	105.00	104.92	1,756
Feb 15, 2023	82.61	84.15	82.61	105.00	104.92	9,361
Feb 14, 2023	82.09	83.67	82.03	105.00	104.92	2,688
Feb 13, 2023	81.20	82.86	81.20	105.00	104.92	3,588
Feb 10, 2023	80.41	81.08	80.41	105.00	104.92	384
Feb 09, 2023	82.44	82.44	81.75	105.00	104.92	2,545
Feb 08, 2023	81.62	82.50	81.62	105.00	104.92	534
Feb 07, 2023	81.86	81.86	80.63	105.00	104.92	2,651
Feb 06, 2023	81.51	82.14	81.32	105.00	104.92	3,256
Feb 03, 2023	83.94	83.60	82.07	105.00	104.92	2,525
Feb 02, 2023	82.13	83.80	82.05	105.00	104.92	4,718
Feb 01, 2023	80.24	81.53	80.11	105.00	104.92	4,684
Jan 31, 2023	80.07	80.71	79.85	105.00	104.92	6,132
Jan 30, 2023	82.44	82.58	81.05	105.00	104.92	2,487
Jan 27, 2023	80.99	83.93	80.99	105.00	104.92	4,142
Jan 26, 2023	81.29	81.59	80.23	105.00	104.92	7,000
Jan 25, 2023	79.77	80.93	79.73	105.00	104.92	3,880
Jan 24, 2023	78.32	80.48	77.82	105.00	104.92	3,983
Jan 23, 2023	77.72	79.65	77.72	105.00	104.92	2,441
Jan 20, 2023	77.53	77.53	76.02	105.00	104.92	1,195
Jan 19, 2023	78.25	78.51	77.00	105.00	104.92	3,632
Jan 18, 2023	80.98	80.98	79.64	105.00	104.92	9,110
Jan 17, 2023	79.99	80.61	79.81	105.00	104.92	18,054
Jan 16, 2023	105.00	105.00	105.00	105.00	104.92	-
Jan 13, 2023	78.78	80.50	78.78	105.00	104.92	3,929
Jan 12, 2023	77.60	79.21	77.39	105.00	104.92	4,576
Jan 11, 2023	75.78	77.01	75.78	105.00	104.92	1,374
Jan 10, 2023	72.71	74.22	72.49	105.00	104.92	2,346
Jan 09, 2023	72.18	73.85	72.13	105.00	104.92	5,110
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...