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: 06:58PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202264.8067.9164.66105.00105.00738
Jun 23, 202264.3764.3763.15105.00105.00443
Jun 22, 202264.2765.2264.27105.00105.00303
Jun 21, 202267.4667.7966.10105.00105.00582
Jun 20, 2022105.00105.00105.00105.00105.00-
Jun 17, 202265.1966.3265.06105.00105.00441
Jun 16, 202267.0367.0364.93105.00105.001,047
Jun 15, 202268.9669.3668.20105.00105.00177
Jun 14, 202267.9568.7167.79105.00105.001,757
Jun 13, 202269.7470.0067.56105.00105.001,086
Jun 10, 202272.8772.8770.96105.00105.001,788
Jun 09, 202276.6976.6975.99105.00105.00952
Jun 08, 202277.1978.1577.00105.00105.001,142
Jun 07, 202276.9177.1876.30105.00105.005,204
Jun 06, 202278.0178.1877.04105.00105.00232
Jun 01, 202279.0879.0876.74105.00105.005,436
May 31, 202278.6878.9977.91105.00105.007,262
May 30, 2022105.00105.00105.00105.00105.00-
May 27, 202277.8878.0877.03105.00105.00749
May 26, 202274.7077.6074.70105.00105.005,836
May 25, 202273.3073.6672.93105.00105.001,138
May 24, 202274.6774.7372.21105.00105.00315
May 23, 202275.8176.2575.34105.00105.001,601
May 20, 202275.8576.4573.62105.00105.00122
May 19, 202275.0475.9474.17105.00105.00898
May 18, 202275.9876.2275.00105.00105.00235
May 17, 202275.5277.1875.52105.00105.00910
May 16, 202274.6375.1473.89105.00105.00392
May 13, 202274.3975.9374.39105.00105.00834
May 12, 202272.1174.1571.30105.00105.001,360
May 11, 202273.7674.4872.55105.00105.00891
May 10, 202274.0074.3271.35105.00105.00587
May 09, 202276.8076.8173.14105.00105.002,782
May 06, 202277.8078.4476.50105.00105.00684
May 05, 202279.0279.9777.75105.00105.003,305
May 04, 202278.5978.5977.75105.00105.001,625
May 03, 202276.9677.5576.32105.00105.003,565
Apr 29, 202277.0777.7376.00105.00105.00774
Apr 28, 202278.6278.6275.92105.00105.0027,878
Apr 27, 202280.0181.4479.46105.00105.001,788
Apr 26, 202284.7084.8478.50105.00105.0015,890
Apr 25, 202288.5088.6386.86105.00105.00622
Apr 22, 202290.8991.0389.40105.00105.00603
Apr 21, 202293.2693.5692.10105.00105.00538
Apr 20, 202292.5493.0291.66105.00105.007,240
Apr 19, 202290.9092.0890.38105.00105.00408
Apr 14, 202291.3491.3490.61105.00105.00320
Apr 13, 202290.0891.2489.89105.00105.001,097
Apr 12, 202290.0091.1690.00105.00105.0038
Apr 11, 202289.6891.5088.76105.00105.001,471
Apr 08, 202289.6290.1788.99105.00105.001,657
Apr 07, 202290.0090.0087.63105.00105.001,575
Apr 06, 202289.1689.2487.90105.00105.005,411
Apr 05, 202291.7292.3290.41105.00105.00793
Apr 04, 202292.6092.6090.94105.00105.00392
Apr 01, 202291.7392.4691.28105.00105.005,820
Mar 31, 202293.7193.7992.15105.00105.0013,574
Mar 30, 202293.3094.9293.30105.00105.00168
Mar 29, 202293.2594.7992.80105.00105.0014,285
Mar 28, 202294.1494.1490.78105.00105.005,751
Mar 25, 202294.4494.8293.54105.00105.00338
Mar 24, 202294.0094.3993.81105.00105.00659
Mar 23, 202294.5894.5893.56105.00105.00303,260
Mar 22, 202295.2096.0294.94105.00105.00454
Mar 21, 202295.1195.2193.82105.00105.002,024
Mar 18, 202295.8295.9794.75105.00105.001,308
Mar 17, 202294.2295.1993.41105.00105.001,746
Mar 16, 202293.5395.2292.97105.00105.00753
Mar 15, 202293.0093.4991.36105.00105.00400
Mar 14, 202292.6993.7192.18105.00105.004,528
Mar 11, 202292.6193.6092.08105.00105.00702
Mar 10, 202288.4190.6288.10105.00105.002,186
Mar 09, 202290.4092.9390.40105.00105.001,280
Mar 08, 202286.4590.1785.60105.00105.00660
Mar 07, 202288.2189.2486.40105.00105.003,445
Mar 07, 20220.08 Dividend
Mar 04, 202290.6690.6687.67105.00104.921,711
Mar 03, 202294.2595.1792.09105.00104.924,172
Mar 02, 202292.7394.7292.73105.00104.927,894
Mar 01, 202294.7795.9292.06105.00104.924,291
Feb 28, 202294.4796.3794.33105.00104.92570
Feb 25, 202292.7897.2492.78105.00104.924,021
Feb 24, 202290.2090.5987.81105.00104.929,554
Feb 23, 202293.5493.7592.86105.00104.927,557
Feb 22, 202292.6894.6992.57105.00104.92656
Feb 21, 2022105.00105.00105.00105.00104.92-
Feb 18, 202298.3699.0491.95105.00104.9217,178
Feb 17, 2022100.35100.9298.58105.00104.921,289
Feb 16, 2022100.23101.52100.00105.00104.922,561
Feb 15, 202298.31101.3797.96105.00104.923,440
Feb 14, 202296.2897.2895.77105.00104.92112
Feb 11, 202299.0399.9196.80105.00104.921,408
Feb 10, 202298.10100.5798.05105.00104.92849
Feb 09, 202299.92100.3699.31105.00104.92647
Feb 08, 202299.79100.4799.28105.00104.92539
Feb 07, 202299.55100.0198.72105.00104.92208
Feb 04, 202297.5099.2297.50105.00104.92400
Feb 03, 202297.1099.0396.70105.00104.92735
Feb 02, 202297.1798.3696.28105.00104.921,588
Feb 01, 202294.5097.0394.50105.00104.92481
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...