Canada Markets close in 1 hr 48 mins

General Electric Company (GEC.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
105.000.00 (0.00%)
At close: 06:35PM BST
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202263.7763.7762.17105.00105.00578
Sept 28, 202264.9964.9964.35105.00105.00820
Sept 27, 202264.7265.3263.97105.00105.0038,203
Sept 26, 202264.6966.1464.4764.8164.812,154
Sept 23, 202264.5564.8863.67105.00105.001,312
Sept 22, 202265.2265.2264.63105.00105.0041,056
Sept 21, 202266.5967.0265.59105.00105.0023,999
Sept 20, 202266.4566.7666.44105.00105.001,756
Sept 16, 202265.5366.3665.18105.00105.005,125
Sept 15, 202269.7870.3169.78105.00105.0028
Sept 14, 202270.7070.7068.68105.00105.00489
Sept 13, 202273.2973.2971.79105.00105.001,501
Sept 12, 202274.3776.4774.37105.00105.001,360
Sept 09, 202274.5174.8073.77105.00105.00148,887
Sept 08, 202272.5473.7972.31105.00105.00783
Sept 07, 202271.9073.0071.88105.00105.00319
Sept 06, 202272.4372.6271.20105.00105.001,107
Sept 05, 2022105.00105.00105.00105.00105.00-
Sept 02, 202273.9374.2172.90105.00105.00632
Sept 01, 202272.8872.9971.62105.00105.001,659
Aug 31, 202275.4175.4173.98105.00105.00144
Aug 30, 202276.7676.9674.54105.00105.00331
Aug 26, 202278.3978.3976.18105.00105.00399,838
Aug 25, 202277.3779.5077.37105.00105.00744
Aug 24, 202276.2777.2676.15105.00105.00779
Aug 23, 202275.5777.1775.57105.00105.002,003
Aug 22, 202276.0576.0774.49105.00105.00847
Aug 19, 202278.4578.5077.32105.00105.001,437
Aug 18, 202279.7779.7779.14105.00105.00422
Aug 17, 202280.0680.0679.40105.00105.00440
Aug 16, 202279.3081.0279.30105.00105.001,085
Aug 15, 202279.3180.1779.12105.00105.00401
Aug 12, 202279.2979.2978.72105.00105.001,510
Aug 11, 202278.0079.1378.00105.00105.001,766
Aug 10, 202276.2177.7176.09105.00105.003,424
Aug 09, 202275.3775.7475.20105.00105.003,532
Aug 08, 202275.7976.5974.97105.00105.005,837
Aug 05, 202273.4374.9973.19105.00105.009,098
Aug 04, 202274.4974.4973.77105.00105.007,210
Aug 03, 202274.9274.9474.22105.00105.006,661
Aug 02, 202275.2875.8474.81105.00105.00846
Aug 01, 202273.3075.7472.99105.00105.00265
Jul 29, 202273.0073.9572.47105.00105.00490
Jul 28, 202274.6074.7973.67105.00105.002,456
Jul 27, 202272.0072.0070.26105.00105.00769
Jul 26, 202269.7973.2469.79105.00105.0015,782
Jul 25, 202267.2968.8867.29105.00105.001,853
Jul 22, 202268.5068.6067.99105.00105.00523
Jul 21, 202267.7068.3167.39105.00105.0078
Jul 20, 202266.3068.2866.30105.00105.002,333
Jul 19, 202264.5066.5964.50105.00105.001,245
Jul 18, 202264.3965.0464.03105.00105.00872
Jul 15, 202262.2462.6461.71105.00105.00543
Jul 14, 202261.0061.0460.04105.00105.001,106
Jul 13, 202261.9062.6761.68105.00105.00122
Jul 12, 202262.2964.5162.29105.00105.001,232
Jul 11, 202262.3262.4161.56105.00105.00572
Jul 08, 202263.2064.3462.51105.00105.006,104
Jul 07, 202262.8462.9762.15105.00105.00239
Jul 06, 202261.5261.5261.09105.00105.006
Jul 05, 202260.5961.2759.96105.00105.001,333
Jul 04, 2022105.00105.00105.00105.00105.00-
Jul 01, 202263.3364.0262.40105.00105.00684
Jun 30, 202262.4263.5162.03105.00105.00463
Jun 29, 202264.9464.9463.40105.00105.00101
Jun 28, 202266.7168.4465.74105.00105.00149,027
Jun 27, 202267.4767.4766.19105.00105.00527
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...