General Electric Company (GEC.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:58PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 64.80 | 67.91 | 64.66 | 105.00 | 105.00 | 738 |
| Jun 23, 2022 | 64.37 | 64.37 | 63.15 | 105.00 | 105.00 | 443 |
| Jun 22, 2022 | 64.27 | 65.22 | 64.27 | 105.00 | 105.00 | 303 |
| Jun 21, 2022 | 67.46 | 67.79 | 66.10 | 105.00 | 105.00 | 582 |
| Jun 20, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Jun 17, 2022 | 65.19 | 66.32 | 65.06 | 105.00 | 105.00 | 441 |
| Jun 16, 2022 | 67.03 | 67.03 | 64.93 | 105.00 | 105.00 | 1,047 |
| Jun 15, 2022 | 68.96 | 69.36 | 68.20 | 105.00 | 105.00 | 177 |
| Jun 14, 2022 | 67.95 | 68.71 | 67.79 | 105.00 | 105.00 | 1,757 |
| Jun 13, 2022 | 69.74 | 70.00 | 67.56 | 105.00 | 105.00 | 1,086 |
| Jun 10, 2022 | 72.87 | 72.87 | 70.96 | 105.00 | 105.00 | 1,788 |
| Jun 09, 2022 | 76.69 | 76.69 | 75.99 | 105.00 | 105.00 | 952 |
| Jun 08, 2022 | 77.19 | 78.15 | 77.00 | 105.00 | 105.00 | 1,142 |
| Jun 07, 2022 | 76.91 | 77.18 | 76.30 | 105.00 | 105.00 | 5,204 |
| Jun 06, 2022 | 78.01 | 78.18 | 77.04 | 105.00 | 105.00 | 232 |
| Jun 01, 2022 | 79.08 | 79.08 | 76.74 | 105.00 | 105.00 | 5,436 |
| May 31, 2022 | 78.68 | 78.99 | 77.91 | 105.00 | 105.00 | 7,262 |
| May 30, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| May 27, 2022 | 77.88 | 78.08 | 77.03 | 105.00 | 105.00 | 749 |
| May 26, 2022 | 74.70 | 77.60 | 74.70 | 105.00 | 105.00 | 5,836 |
| May 25, 2022 | 73.30 | 73.66 | 72.93 | 105.00 | 105.00 | 1,138 |
| May 24, 2022 | 74.67 | 74.73 | 72.21 | 105.00 | 105.00 | 315 |
| May 23, 2022 | 75.81 | 76.25 | 75.34 | 105.00 | 105.00 | 1,601 |
| May 20, 2022 | 75.85 | 76.45 | 73.62 | 105.00 | 105.00 | 122 |
| May 19, 2022 | 75.04 | 75.94 | 74.17 | 105.00 | 105.00 | 898 |
| May 18, 2022 | 75.98 | 76.22 | 75.00 | 105.00 | 105.00 | 235 |
| May 17, 2022 | 75.52 | 77.18 | 75.52 | 105.00 | 105.00 | 910 |
| May 16, 2022 | 74.63 | 75.14 | 73.89 | 105.00 | 105.00 | 392 |
| May 13, 2022 | 74.39 | 75.93 | 74.39 | 105.00 | 105.00 | 834 |
| May 12, 2022 | 72.11 | 74.15 | 71.30 | 105.00 | 105.00 | 1,360 |
| May 11, 2022 | 73.76 | 74.48 | 72.55 | 105.00 | 105.00 | 891 |
| May 10, 2022 | 74.00 | 74.32 | 71.35 | 105.00 | 105.00 | 587 |
| May 09, 2022 | 76.80 | 76.81 | 73.14 | 105.00 | 105.00 | 2,782 |
| May 06, 2022 | 77.80 | 78.44 | 76.50 | 105.00 | 105.00 | 684 |
| May 05, 2022 | 79.02 | 79.97 | 77.75 | 105.00 | 105.00 | 3,305 |
| May 04, 2022 | 78.59 | 78.59 | 77.75 | 105.00 | 105.00 | 1,625 |
| May 03, 2022 | 76.96 | 77.55 | 76.32 | 105.00 | 105.00 | 3,565 |
| Apr 29, 2022 | 77.07 | 77.73 | 76.00 | 105.00 | 105.00 | 774 |
| Apr 28, 2022 | 78.62 | 78.62 | 75.92 | 105.00 | 105.00 | 27,878 |
| Apr 27, 2022 | 80.01 | 81.44 | 79.46 | 105.00 | 105.00 | 1,788 |
| Apr 26, 2022 | 84.70 | 84.84 | 78.50 | 105.00 | 105.00 | 15,890 |
| Apr 25, 2022 | 88.50 | 88.63 | 86.86 | 105.00 | 105.00 | 622 |
| Apr 22, 2022 | 90.89 | 91.03 | 89.40 | 105.00 | 105.00 | 603 |
| Apr 21, 2022 | 93.26 | 93.56 | 92.10 | 105.00 | 105.00 | 538 |
| Apr 20, 2022 | 92.54 | 93.02 | 91.66 | 105.00 | 105.00 | 7,240 |
| Apr 19, 2022 | 90.90 | 92.08 | 90.38 | 105.00 | 105.00 | 408 |
| Apr 14, 2022 | 91.34 | 91.34 | 90.61 | 105.00 | 105.00 | 320 |
| Apr 13, 2022 | 90.08 | 91.24 | 89.89 | 105.00 | 105.00 | 1,097 |
| Apr 12, 2022 | 90.00 | 91.16 | 90.00 | 105.00 | 105.00 | 38 |
| Apr 11, 2022 | 89.68 | 91.50 | 88.76 | 105.00 | 105.00 | 1,471 |
| Apr 08, 2022 | 89.62 | 90.17 | 88.99 | 105.00 | 105.00 | 1,657 |
| Apr 07, 2022 | 90.00 | 90.00 | 87.63 | 105.00 | 105.00 | 1,575 |
| Apr 06, 2022 | 89.16 | 89.24 | 87.90 | 105.00 | 105.00 | 5,411 |
| Apr 05, 2022 | 91.72 | 92.32 | 90.41 | 105.00 | 105.00 | 793 |
| Apr 04, 2022 | 92.60 | 92.60 | 90.94 | 105.00 | 105.00 | 392 |
| Apr 01, 2022 | 91.73 | 92.46 | 91.28 | 105.00 | 105.00 | 5,820 |
| Mar 31, 2022 | 93.71 | 93.79 | 92.15 | 105.00 | 105.00 | 13,574 |
| Mar 30, 2022 | 93.30 | 94.92 | 93.30 | 105.00 | 105.00 | 168 |
| Mar 29, 2022 | 93.25 | 94.79 | 92.80 | 105.00 | 105.00 | 14,285 |
| Mar 28, 2022 | 94.14 | 94.14 | 90.78 | 105.00 | 105.00 | 5,751 |
| Mar 25, 2022 | 94.44 | 94.82 | 93.54 | 105.00 | 105.00 | 338 |
| Mar 24, 2022 | 94.00 | 94.39 | 93.81 | 105.00 | 105.00 | 659 |
| Mar 23, 2022 | 94.58 | 94.58 | 93.56 | 105.00 | 105.00 | 303,260 |
| Mar 22, 2022 | 95.20 | 96.02 | 94.94 | 105.00 | 105.00 | 454 |
| Mar 21, 2022 | 95.11 | 95.21 | 93.82 | 105.00 | 105.00 | 2,024 |
| Mar 18, 2022 | 95.82 | 95.97 | 94.75 | 105.00 | 105.00 | 1,308 |
| Mar 17, 2022 | 94.22 | 95.19 | 93.41 | 105.00 | 105.00 | 1,746 |
| Mar 16, 2022 | 93.53 | 95.22 | 92.97 | 105.00 | 105.00 | 753 |
| Mar 15, 2022 | 93.00 | 93.49 | 91.36 | 105.00 | 105.00 | 400 |
| Mar 14, 2022 | 92.69 | 93.71 | 92.18 | 105.00 | 105.00 | 4,528 |
| Mar 11, 2022 | 92.61 | 93.60 | 92.08 | 105.00 | 105.00 | 702 |
| Mar 10, 2022 | 88.41 | 90.62 | 88.10 | 105.00 | 105.00 | 2,186 |
| Mar 09, 2022 | 90.40 | 92.93 | 90.40 | 105.00 | 105.00 | 1,280 |
| Mar 08, 2022 | 86.45 | 90.17 | 85.60 | 105.00 | 105.00 | 660 |
| Mar 07, 2022 | 88.21 | 89.24 | 86.40 | 105.00 | 105.00 | 3,445 |
| Mar 07, 2022 | 0.08 Dividend | |||||
| Mar 04, 2022 | 90.66 | 90.66 | 87.67 | 105.00 | 104.92 | 1,711 |
| Mar 03, 2022 | 94.25 | 95.17 | 92.09 | 105.00 | 104.92 | 4,172 |
| Mar 02, 2022 | 92.73 | 94.72 | 92.73 | 105.00 | 104.92 | 7,894 |
| Mar 01, 2022 | 94.77 | 95.92 | 92.06 | 105.00 | 104.92 | 4,291 |
| Feb 28, 2022 | 94.47 | 96.37 | 94.33 | 105.00 | 104.92 | 570 |
| Feb 25, 2022 | 92.78 | 97.24 | 92.78 | 105.00 | 104.92 | 4,021 |
| Feb 24, 2022 | 90.20 | 90.59 | 87.81 | 105.00 | 104.92 | 9,554 |
| Feb 23, 2022 | 93.54 | 93.75 | 92.86 | 105.00 | 104.92 | 7,557 |
| Feb 22, 2022 | 92.68 | 94.69 | 92.57 | 105.00 | 104.92 | 656 |
| Feb 21, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.92 | - |
| Feb 18, 2022 | 98.36 | 99.04 | 91.95 | 105.00 | 104.92 | 17,178 |
| Feb 17, 2022 | 100.35 | 100.92 | 98.58 | 105.00 | 104.92 | 1,289 |
| Feb 16, 2022 | 100.23 | 101.52 | 100.00 | 105.00 | 104.92 | 2,561 |
| Feb 15, 2022 | 98.31 | 101.37 | 97.96 | 105.00 | 104.92 | 3,440 |
| Feb 14, 2022 | 96.28 | 97.28 | 95.77 | 105.00 | 104.92 | 112 |
| Feb 11, 2022 | 99.03 | 99.91 | 96.80 | 105.00 | 104.92 | 1,408 |
| Feb 10, 2022 | 98.10 | 100.57 | 98.05 | 105.00 | 104.92 | 849 |
| Feb 09, 2022 | 99.92 | 100.36 | 99.31 | 105.00 | 104.92 | 647 |
| Feb 08, 2022 | 99.79 | 100.47 | 99.28 | 105.00 | 104.92 | 539 |
| Feb 07, 2022 | 99.55 | 100.01 | 98.72 | 105.00 | 104.92 | 208 |
| Feb 04, 2022 | 97.50 | 99.22 | 97.50 | 105.00 | 104.92 | 400 |
| Feb 03, 2022 | 97.10 | 99.03 | 96.70 | 105.00 | 104.92 | 735 |
| Feb 02, 2022 | 97.17 | 98.36 | 96.28 | 105.00 | 104.92 | 1,588 |
| Feb 01, 2022 | 94.50 | 97.03 | 94.50 | 105.00 | 104.92 | 481 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
