General Electric Company (GEC.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:51PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 83.94 | 83.60 | 82.07 | 105.00 | 105.00 | 2,525 |
| Feb 02, 2023 | 82.13 | 83.80 | 82.05 | 105.00 | 105.00 | 4,718 |
| Feb 01, 2023 | 80.24 | 81.53 | 80.11 | 105.00 | 105.00 | 4,684 |
| Jan 31, 2023 | 80.07 | 80.71 | 79.85 | 105.00 | 105.00 | 6,132 |
| Jan 30, 2023 | 82.44 | 82.58 | 81.05 | 105.00 | 105.00 | 2,487 |
| Jan 27, 2023 | 80.99 | 83.93 | 80.99 | 105.00 | 105.00 | 4,142 |
| Jan 26, 2023 | 81.29 | 81.59 | 80.23 | 105.00 | 105.00 | 7,000 |
| Jan 25, 2023 | 79.77 | 80.93 | 79.73 | 105.00 | 105.00 | 3,880 |
| Jan 24, 2023 | 78.32 | 80.48 | 77.82 | 105.00 | 105.00 | 3,983 |
| Jan 23, 2023 | 77.72 | 79.65 | 77.72 | 105.00 | 105.00 | 2,441 |
| Jan 20, 2023 | 77.53 | 77.53 | 76.02 | 105.00 | 105.00 | 1,195 |
| Jan 19, 2023 | 78.25 | 78.51 | 77.00 | 105.00 | 105.00 | 3,632 |
| Jan 18, 2023 | 80.98 | 80.98 | 79.64 | 105.00 | 105.00 | 9,110 |
| Jan 17, 2023 | 79.99 | 80.61 | 79.81 | 105.00 | 105.00 | 18,054 |
| Jan 16, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Jan 13, 2023 | 78.78 | 80.50 | 78.78 | 105.00 | 105.00 | 3,929 |
| Jan 12, 2023 | 77.60 | 79.21 | 77.39 | 105.00 | 105.00 | 4,576 |
| Jan 11, 2023 | 75.78 | 77.01 | 75.78 | 105.00 | 105.00 | 1,374 |
| Jan 10, 2023 | 72.71 | 74.22 | 72.49 | 105.00 | 105.00 | 2,346 |
| Jan 09, 2023 | 72.18 | 73.85 | 72.13 | 105.00 | 105.00 | 5,110 |
| Jan 06, 2023 | 71.18 | 71.62 | 71.18 | 105.00 | 105.00 | 2,259 |
| Jan 05, 2023 | 70.03 | 71.43 | 69.07 | 105.00 | 105.00 | 1,496 |
| Jan 04, 2023 | 67.60 | 69.10 | 67.01 | 105.00 | 105.00 | 5,251 |
| Jan 03, 2023 | 68.54 | 69.03 | 68.47 | 85.54 | 85.54 | 1,064 |
| Dec 30, 2022 | 67.83 | 68.45 | 67.60 | 85.54 | 85.54 | 670 |
| Dec 29, 2022 | 67.01 | 68.17 | 67.01 | 85.54 | 85.54 | 1,099 |
| Dec 28, 2022 | 67.53 | 67.61 | 66.41 | 85.54 | 85.54 | 2,768 |
| Dec 23, 2022 | 81.90 | 82.20 | 81.00 | 105.00 | 105.00 | 203 |
| Dec 22, 2022 | 82.19 | 82.53 | 80.39 | 105.00 | 105.00 | 587 |
| Dec 21, 2022 | 81.04 | 83.48 | 81.04 | 105.00 | 105.00 | 1,305 |
| Dec 20, 2022 | 78.15 | 80.42 | 78.15 | 105.00 | 105.00 | 1,474 |
| Dec 19, 2022 | 78.16 | 78.28 | 77.71 | 105.00 | 105.00 | 614 |
| Dec 16, 2022 | 77.71 | 77.77 | 76.93 | 105.00 | 105.00 | 1,710 |
| Dec 15, 2022 | 80.27 | 80.69 | 79.29 | 105.00 | 105.00 | 515 |
| Dec 14, 2022 | 82.55 | 83.00 | 82.45 | 105.00 | 105.00 | 550 |
| Dec 14, 2022 | 0.08 Dividend | |||||
| Dec 13, 2022 | 84.48 | 84.48 | 82.12 | 105.00 | 104.92 | 173 |
| Dec 12, 2022 | 81.66 | 82.29 | 81.15 | 105.00 | 104.92 | 194 |
| Dec 09, 2022 | 83.57 | 83.57 | 82.18 | 105.00 | 104.92 | 1,635 |
| Dec 08, 2022 | 85.55 | 86.17 | 82.79 | 105.00 | 104.92 | 895 |
| Dec 07, 2022 | 85.04 | 86.00 | 85.04 | 105.00 | 104.92 | 183 |
| Dec 06, 2022 | 86.55 | 87.04 | 84.72 | 105.00 | 104.92 | 8,739 |
| Dec 05, 2022 | 85.45 | 85.59 | 84.79 | 105.00 | 104.92 | 761 |
| Dec 02, 2022 | 84.68 | 86.81 | 84.68 | 105.00 | 104.92 | 802 |
| Dec 01, 2022 | 86.21 | 86.45 | 84.94 | 105.00 | 104.92 | 1,955 |
| Nov 30, 2022 | 85.64 | 85.64 | 83.40 | 105.00 | 104.92 | 177 |
| Nov 29, 2022 | 85.75 | 85.80 | 85.00 | 105.00 | 104.92 | 214 |
| Nov 28, 2022 | 86.96 | 87.39 | 85.85 | 105.00 | 104.92 | 516 |
| Nov 25, 2022 | 87.70 | 88.27 | 87.50 | 105.00 | 104.92 | 178 |
| Nov 24, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
| Nov 23, 2022 | 87.03 | 87.79 | 87.03 | 105.00 | 104.92 | 108 |
| Nov 22, 2022 | 86.30 | 87.15 | 85.89 | 105.00 | 104.92 | 23,800 |
| Nov 21, 2022 | 85.07 | 85.67 | 84.81 | 105.00 | 104.92 | 395 |
| Nov 18, 2022 | 86.45 | 86.99 | 84.98 | 105.00 | 104.92 | 2,011 |
| Nov 17, 2022 | 83.47 | 85.64 | 83.27 | 105.00 | 104.92 | 3,601 |
| Nov 16, 2022 | 86.70 | 86.70 | 85.04 | 105.00 | 104.92 | 1,668 |
| Nov 15, 2022 | 86.70 | 87.58 | 86.49 | 105.00 | 104.92 | 2,396 |
| Nov 14, 2022 | 86.04 | 86.98 | 85.93 | 105.00 | 104.92 | 2,094 |
| Nov 11, 2022 | 85.87 | 86.57 | 85.24 | 105.00 | 104.92 | 3,066 |
| Nov 10, 2022 | 85.00 | 85.50 | 84.31 | 105.00 | 104.92 | 1,272 |
| Nov 09, 2022 | 83.25 | 84.78 | 83.23 | 105.00 | 104.92 | 2,773 |
| Nov 08, 2022 | 83.76 | 84.64 | 83.31 | 105.00 | 104.92 | 3,153 |
| Nov 07, 2022 | 81.26 | 82.72 | 81.22 | 105.00 | 104.92 | 1,477 |
| Nov 04, 2022 | 79.98 | 81.06 | 79.58 | 105.00 | 104.92 | 2,474 |
| Nov 03, 2022 | 77.40 | 78.61 | 76.65 | 105.00 | 104.92 | 20,206 |
| Nov 02, 2022 | 77.85 | 78.78 | 77.56 | 105.00 | 104.92 | 594 |
| Nov 01, 2022 | 78.59 | 80.04 | 77.57 | 105.00 | 104.92 | 1,105 |
| Oct 31, 2022 | 77.91 | 78.66 | 77.69 | 105.00 | 104.92 | 1,450 |
| Oct 28, 2022 | 76.71 | 77.87 | 76.71 | 105.00 | 104.92 | 1,033 |
| Oct 27, 2022 | 76.02 | 77.58 | 76.02 | 105.00 | 104.92 | 2,555 |
| Oct 26, 2022 | 73.29 | 76.51 | 73.29 | 105.00 | 104.92 | 2,383 |
| Oct 25, 2022 | 75.14 | 75.14 | 71.33 | 105.00 | 104.92 | 4,090 |
| Oct 24, 2022 | 73.00 | 74.00 | 72.99 | 105.00 | 104.92 | 778 |
| Oct 21, 2022 | 70.00 | 72.21 | 70.00 | 105.00 | 104.92 | 762 |
| Oct 20, 2022 | 70.59 | 71.61 | 70.15 | 105.00 | 104.92 | 748 |
| Oct 19, 2022 | 70.27 | 70.27 | 69.71 | 105.00 | 104.92 | 1,043 |
| Oct 18, 2022 | 70.19 | 71.00 | 70.19 | 105.00 | 104.92 | 4,676 |
| Oct 17, 2022 | 69.04 | 69.43 | 68.74 | 105.00 | 104.92 | 599 |
| Oct 14, 2022 | 68.30 | 68.67 | 67.37 | 105.00 | 104.92 | 1,502 |
| Oct 13, 2022 | 63.69 | 67.82 | 63.37 | 105.00 | 104.92 | 3,749 |
| Oct 12, 2022 | 63.69 | 65.28 | 63.45 | 105.00 | 104.92 | 26,958 |
| Oct 11, 2022 | 64.49 | 65.05 | 63.27 | 105.00 | 104.92 | 572 |
| Oct 10, 2022 | 65.11 | 65.59 | 64.17 | 105.00 | 104.92 | 919 |
| Oct 07, 2022 | 65.61 | 66.22 | 64.35 | 105.00 | 104.92 | 27,319 |
| Oct 06, 2022 | 66.73 | 67.03 | 66.25 | 105.00 | 104.92 | 288 |
| Oct 05, 2022 | 66.63 | 67.71 | 66.33 | 105.00 | 104.92 | 996 |
| Oct 04, 2022 | 63.60 | 67.18 | 63.60 | 105.00 | 104.92 | 566,230 |
| Oct 03, 2022 | 62.33 | 64.19 | 62.33 | 105.00 | 104.92 | 167 |
| Sept 30, 2022 | 62.32 | 62.83 | 62.32 | 105.00 | 104.92 | 2,041 |
| Sept 29, 2022 | 63.77 | 63.77 | 61.94 | 105.00 | 104.92 | 1,002 |
| Sept 28, 2022 | 64.99 | 64.99 | 64.35 | 105.00 | 104.92 | 820 |
| Sept 27, 2022 | 64.72 | 65.32 | 63.97 | 105.00 | 104.92 | 38,203 |
| Sept 26, 2022 | 64.69 | 66.14 | 64.47 | 64.81 | 64.76 | 2,154 |
| Sept 26, 2022 | 0.08 Dividend | |||||
| Sept 23, 2022 | 64.55 | 64.88 | 63.67 | 105.00 | 104.84 | 1,312 |
| Sept 22, 2022 | 65.22 | 65.22 | 64.63 | 105.00 | 104.84 | 41,056 |
| Sept 21, 2022 | 66.59 | 67.02 | 65.59 | 105.00 | 104.84 | 23,999 |
| Sept 20, 2022 | 66.45 | 66.76 | 66.44 | 105.00 | 104.84 | 1,756 |
| Sept 16, 2022 | 65.53 | 66.36 | 65.18 | 105.00 | 104.84 | 5,125 |
| Sept 15, 2022 | 69.78 | 70.31 | 69.78 | 105.00 | 104.84 | 28 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
