GEC.L - General Electric Company

LSE - LSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20230.000.000.00105.00105.00312
May 31, 2023100.92101.3299.79105.00105.005,221
May 30, 2023102.82103.07100.80105.00105.007,064
May 26, 2023101.64103.84101.59105.00105.002,616
May 25, 2023100.75102.05100.64105.00105.00203,770
May 24, 2023101.28101.39100.00105.00105.004,497
May 23, 2023103.98104.04101.66105.00105.006,809
May 22, 2023104.39105.80104.22105.00105.005,525
May 19, 2023104.57105.59103.92105.00105.003,662
May 18, 2023102.89104.18101.91105.00105.003,564
May 17, 2023101.87103.40101.65105.00105.004,412
May 16, 2023101.09102.19101.05105.00105.002,363
May 15, 202399.14102.1498.99105.00105.002,873
May 12, 202399.5899.9397.83105.00105.0053,206
May 11, 202399.3899.7498.93105.00105.003,216
May 10, 2023101.58101.5898.63105.00105.002,586
May 09, 2023100.90101.77100.83105.00105.003,591
May 05, 2023100.85101.7599.99105.00105.005,459
May 04, 2023101.38101.6597.60105.00105.007,030
May 03, 2023101.88102.25101.69105.00105.005,045
May 02, 2023100.51102.00100.24105.00105.001,936
Apr 28, 202397.0299.6697.02105.00105.002,724
Apr 27, 202396.9097.7596.72105.00105.002,157
Apr 26, 202398.0198.2896.80105.00105.003,345
Apr 25, 2023101.82102.0097.57105.00105.0011,238
Apr 24, 202399.70100.7499.58105.00105.008,437
Apr 21, 202399.98100.0799.17105.00105.004,210
Apr 20, 202399.32100.3699.20105.00105.006,651
Apr 19, 202398.5099.1998.50105.00105.004,304
Apr 18, 202397.1098.4797.10105.00105.002,241
Apr 17, 202395.6296.2695.61105.00105.003,005
Apr 14, 202393.9395.3293.84105.00105.003,020
Apr 13, 202394.3894.3893.50105.00105.001,848
Apr 12, 202394.4694.6193.89105.00105.002,382
Apr 11, 202394.8994.8993.97105.00105.001,896
Apr 06, 202394.2294.2693.54105.00105.00869
Apr 05, 202394.8095.0593.78105.00105.002,541
Apr 04, 202397.1197.6894.97105.00105.00256,225
Apr 03, 202395.7196.5695.55105.00105.002,664
Mar 31, 202394.6095.4994.54105.00105.003,089
Mar 30, 202393.8994.2593.79105.00105.002,470
Mar 29, 202393.9094.3293.81105.00105.003,129
Mar 28, 202393.3493.6192.64105.00105.002,492
Mar 27, 202392.1993.4292.19105.00105.001,800
Mar 24, 202390.5792.2390.57105.00105.002,902
Mar 23, 202389.5992.8690.84105.00105.005,085
Mar 22, 202392.2892.5590.74105.00105.004,189
Mar 21, 202391.4792.9791.47105.00105.005,525
Mar 20, 202390.9790.9989.45105.00105.002,865
Mar 17, 202391.7991.7989.45105.00105.00167,002
Mar 16, 202389.4291.5888.71105.00105.004,282
Mar 15, 202388.9089.4386.58105.00105.004,150
Mar 14, 202391.1392.9990.55105.00105.00408,812
Mar 13, 202389.1290.6887.88105.00105.007,209
Mar 10, 202391.9894.1291.20105.00105.0012,198
Mar 09, 202386.9894.6986.98105.00105.0049,108
Mar 08, 202387.2587.2586.32105.00105.001,936
Mar 07, 202387.0087.4886.14105.00105.006,420
Mar 06, 202387.0087.7986.97105.00105.004,353
Mar 06, 20230.08 Dividend
Mar 03, 202385.8387.0085.21105.00104.924,394
Mar 02, 202383.4685.6583.38105.00104.923,033
Mar 01, 202384.4985.3683.77105.00104.926,642
Feb 28, 202383.5185.5883.51105.00104.924,745
Feb 27, 202384.0584.7583.83105.00104.924,674
Feb 24, 202381.6883.3981.68105.00104.924,195
Feb 23, 202384.1184.2881.91105.00104.923,971
Feb 22, 202382.1684.2582.16105.00104.922,247
Feb 21, 202382.3783.2881.85105.00104.921,511
Feb 20, 2023105.00105.00105.00105.00104.92-
Feb 17, 202383.6483.6482.29105.00104.923,660
Feb 16, 202383.3684.4883.04105.00104.921,756
Feb 15, 202382.6184.1582.61105.00104.929,361
Feb 14, 202382.0983.6782.03105.00104.922,688
Feb 13, 202381.2082.8681.20105.00104.923,588
Feb 10, 202380.4181.0880.41105.00104.92384
Feb 09, 202382.4482.4481.75105.00104.922,545
Feb 08, 202381.6282.5081.62105.00104.92534
Feb 07, 202381.8681.8680.63105.00104.922,651
Feb 06, 202381.5182.1481.32105.00104.923,256
Feb 03, 202383.9483.6082.07105.00104.922,525
Feb 02, 202382.1383.8082.05105.00104.924,718
Feb 01, 202380.2481.5380.11105.00104.924,684
Jan 31, 202380.0780.7179.85105.00104.926,132
Jan 30, 202382.4482.5881.05105.00104.922,487
Jan 27, 202380.9983.9380.99105.00104.924,142
Jan 26, 202381.2981.5980.23105.00104.927,000
Jan 25, 202379.7780.9379.73105.00104.923,880
Jan 24, 202378.3280.4877.82105.00104.923,983
Jan 23, 202377.7279.6577.72105.00104.922,441
Jan 20, 202377.5377.5376.02105.00104.921,195
Jan 19, 202378.2578.5177.00105.00104.923,632
Jan 18, 202380.9880.9879.64105.00104.929,110
Jan 17, 202379.9980.6179.81105.00104.9218,054
Jan 16, 2023105.00105.00105.00105.00104.92-
Jan 13, 202378.7880.5078.78105.00104.923,929
Jan 12, 202377.6079.2177.39105.00104.924,576
Jan 11, 202375.7877.0175.78105.00104.921,374
Jan 10, 202372.7174.2272.49105.00104.922,346
Jan 09, 202372.1873.8572.13105.00104.925,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...