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: 06:51PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202383.9483.6082.07105.00105.002,525
Feb 02, 202382.1383.8082.05105.00105.004,718
Feb 01, 202380.2481.5380.11105.00105.004,684
Jan 31, 202380.0780.7179.85105.00105.006,132
Jan 30, 202382.4482.5881.05105.00105.002,487
Jan 27, 202380.9983.9380.99105.00105.004,142
Jan 26, 202381.2981.5980.23105.00105.007,000
Jan 25, 202379.7780.9379.73105.00105.003,880
Jan 24, 202378.3280.4877.82105.00105.003,983
Jan 23, 202377.7279.6577.72105.00105.002,441
Jan 20, 202377.5377.5376.02105.00105.001,195
Jan 19, 202378.2578.5177.00105.00105.003,632
Jan 18, 202380.9880.9879.64105.00105.009,110
Jan 17, 202379.9980.6179.81105.00105.0018,054
Jan 16, 2023105.00105.00105.00105.00105.00-
Jan 13, 202378.7880.5078.78105.00105.003,929
Jan 12, 202377.6079.2177.39105.00105.004,576
Jan 11, 202375.7877.0175.78105.00105.001,374
Jan 10, 202372.7174.2272.49105.00105.002,346
Jan 09, 202372.1873.8572.13105.00105.005,110
Jan 06, 202371.1871.6271.18105.00105.002,259
Jan 05, 202370.0371.4369.07105.00105.001,496
Jan 04, 202367.6069.1067.01105.00105.005,251
Jan 03, 202368.5469.0368.4785.5485.541,064
Dec 30, 202267.8368.4567.6085.5485.54670
Dec 29, 202267.0168.1767.0185.5485.541,099
Dec 28, 202267.5367.6166.4185.5485.542,768
Dec 23, 202281.9082.2081.00105.00105.00203
Dec 22, 202282.1982.5380.39105.00105.00587
Dec 21, 202281.0483.4881.04105.00105.001,305
Dec 20, 202278.1580.4278.15105.00105.001,474
Dec 19, 202278.1678.2877.71105.00105.00614
Dec 16, 202277.7177.7776.93105.00105.001,710
Dec 15, 202280.2780.6979.29105.00105.00515
Dec 14, 202282.5583.0082.45105.00105.00550
Dec 14, 20220.08 Dividend
Dec 13, 202284.4884.4882.12105.00104.92173
Dec 12, 202281.6682.2981.15105.00104.92194
Dec 09, 202283.5783.5782.18105.00104.921,635
Dec 08, 202285.5586.1782.79105.00104.92895
Dec 07, 202285.0486.0085.04105.00104.92183
Dec 06, 202286.5587.0484.72105.00104.928,739
Dec 05, 202285.4585.5984.79105.00104.92761
Dec 02, 202284.6886.8184.68105.00104.92802
Dec 01, 202286.2186.4584.94105.00104.921,955
Nov 30, 202285.6485.6483.40105.00104.92177
Nov 29, 202285.7585.8085.00105.00104.92214
Nov 28, 202286.9687.3985.85105.00104.92516
Nov 25, 202287.7088.2787.50105.00104.92178
Nov 24, 2022105.00105.00105.00105.00104.92-
Nov 23, 202287.0387.7987.03105.00104.92108
Nov 22, 202286.3087.1585.89105.00104.9223,800
Nov 21, 202285.0785.6784.81105.00104.92395
Nov 18, 202286.4586.9984.98105.00104.922,011
Nov 17, 202283.4785.6483.27105.00104.923,601
Nov 16, 202286.7086.7085.04105.00104.921,668
Nov 15, 202286.7087.5886.49105.00104.922,396
Nov 14, 202286.0486.9885.93105.00104.922,094
Nov 11, 202285.8786.5785.24105.00104.923,066
Nov 10, 202285.0085.5084.31105.00104.921,272
Nov 09, 202283.2584.7883.23105.00104.922,773
Nov 08, 202283.7684.6483.31105.00104.923,153
Nov 07, 202281.2682.7281.22105.00104.921,477
Nov 04, 202279.9881.0679.58105.00104.922,474
Nov 03, 202277.4078.6176.65105.00104.9220,206
Nov 02, 202277.8578.7877.56105.00104.92594
Nov 01, 202278.5980.0477.57105.00104.921,105
Oct 31, 202277.9178.6677.69105.00104.921,450
Oct 28, 202276.7177.8776.71105.00104.921,033
Oct 27, 202276.0277.5876.02105.00104.922,555
Oct 26, 202273.2976.5173.29105.00104.922,383
Oct 25, 202275.1475.1471.33105.00104.924,090
Oct 24, 202273.0074.0072.99105.00104.92778
Oct 21, 202270.0072.2170.00105.00104.92762
Oct 20, 202270.5971.6170.15105.00104.92748
Oct 19, 202270.2770.2769.71105.00104.921,043
Oct 18, 202270.1971.0070.19105.00104.924,676
Oct 17, 202269.0469.4368.74105.00104.92599
Oct 14, 202268.3068.6767.37105.00104.921,502
Oct 13, 202263.6967.8263.37105.00104.923,749
Oct 12, 202263.6965.2863.45105.00104.9226,958
Oct 11, 202264.4965.0563.27105.00104.92572
Oct 10, 202265.1165.5964.17105.00104.92919
Oct 07, 202265.6166.2264.35105.00104.9227,319
Oct 06, 202266.7367.0366.25105.00104.92288
Oct 05, 202266.6367.7166.33105.00104.92996
Oct 04, 202263.6067.1863.60105.00104.92566,230
Oct 03, 202262.3364.1962.33105.00104.92167
Sept 30, 202262.3262.8362.32105.00104.922,041
Sept 29, 202263.7763.7761.94105.00104.921,002
Sept 28, 202264.9964.9964.35105.00104.92820
Sept 27, 202264.7265.3263.97105.00104.9238,203
Sept 26, 202264.6966.1464.4764.8164.762,154
Sept 26, 20220.08 Dividend
Sept 23, 202264.5564.8863.67105.00104.841,312
Sept 22, 202265.2265.2264.63105.00104.8441,056
Sept 21, 202266.5967.0265.59105.00104.8423,999
Sept 20, 202266.4566.7666.44105.00104.841,756
Sept 16, 202265.5366.3665.18105.00104.845,125
Sept 15, 202269.7870.3169.78105.00104.8428
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...