Canada markets open in 20 minutes

General Electric Company (GEC.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
105.000.00 (0.00%)
As of 07:14PM GMT. Market open.
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 20240.000.000.00105.00105.00312
Feb 26, 2024153.50155.17153.50105.00105.003,735
Feb 23, 2024152.11153.72152.11105.00105.004,813
Feb 22, 2024150.09152.10150.00105.00105.008,973
Feb 21, 2024148.62149.38147.99105.00105.003,777
Feb 20, 2024149.02150.27147.97105.00105.005,581
Feb 19, 2024105.00105.00105.00105.00105.00-
Feb 16, 2024148.37150.28148.37105.00105.007,885
Feb 15, 2024147.00148.85146.85105.00105.003,714
Feb 14, 2024143.04146.54142.89105.00105.006,535
Feb 13, 2024140.17140.72138.70105.00105.00607,480
Feb 12, 2024139.54140.81138.89105.00105.002,130
Feb 09, 2024139.01139.10138.20105.00105.002,417
Feb 08, 2024138.65139.45138.26105.00105.006,549
Feb 07, 2024138.62138.74138.00105.00105.001,655
Feb 06, 2024137.47138.30136.66105.00105.002,258
Feb 05, 2024136.19138.46135.98105.00105.005,099
Feb 02, 2024135.72137.29134.97105.00105.008,770
Feb 01, 2024133.25135.00132.59105.00105.005,165
Jan 31, 2024133.76134.45132.63105.00105.009,399
Jan 30, 2024131.77133.95131.26105.00105.008,222
Jan 29, 2024131.00132.13129.73105.00105.002,092
Jan 26, 2024130.53132.25130.47105.00105.002,094
Jan 25, 2024130.27132.47129.95105.00105.005,424
Jan 24, 2024130.83130.83126.49105.00105.005,497
Jan 23, 2024123.90131.78123.90105.00105.0010,699
Jan 22, 2024128.70132.25128.70105.00105.00262,517
Jan 19, 2024129.33129.86127.70105.00105.006,823
Jan 18, 2024127.20128.42126.82105.00105.002,046
Jan 17, 2024127.99128.58126.68105.00105.001,601
Jan 16, 2024128.95129.82127.51105.00105.002,947
Jan 15, 2024105.00105.00105.00105.00105.00-
Jan 12, 2024128.21130.78128.21105.00105.001,930
Jan 11, 2024129.78130.19127.84105.00105.002,722
Jan 10, 2024128.78129.86128.54105.00105.0021,643
Jan 09, 2024128.28128.70127.27105.00105.00131,654
Jan 08, 2024126.34126.89124.27105.00105.002,018
Jan 05, 2024125.00125.95124.90105.00105.001,902
Jan 04, 2024124.32125.70124.30105.00105.001,984
Jan 03, 2024125.95125.95123.77105.00105.00371,921
Jan 02, 2024126.98128.18125.69105.00105.002,899
Dec 29, 2023128.28128.43126.99105.00105.001,387
Dec 28, 2023128.25128.43126.90105.00105.001,488
Dec 27, 2023126.90128.31126.90105.00105.002,622
Dec 27, 20230.08 Dividend
Dec 22, 2023127.42128.02126.61105.00104.922,979
Dec 21, 2023124.21126.25124.21105.00104.922,277
Dec 20, 2023125.43126.22124.86105.00104.921,741
Dec 19, 2023123.86125.95123.85105.00104.924,847
Dec 18, 2023123.46123.83123.17105.00104.925,374
Dec 15, 2023122.09123.37121.90105.00104.923,114
Dec 14, 2023121.06122.36119.91105.00104.922,680
Dec 13, 2023122.24122.29120.56105.00104.922,381
Dec 12, 2023121.21122.26120.68105.00104.925,882
Dec 11, 2023120.48120.90119.65105.00104.922,735
Dec 08, 2023119.50120.72118.96105.00104.928,312
Dec 07, 2023119.50119.94118.20105.00104.922,484
Dec 06, 2023121.31122.59120.28105.00104.925,951
Dec 05, 2023120.95121.17119.99105.00104.922,012
Dec 04, 2023121.76122.35121.23105.00104.921,594
Dec 01, 2023121.70123.25121.60105.00104.922,752
Nov 30, 2023119.10120.96118.91105.00104.922,721
Nov 29, 2023119.56119.73118.89105.00104.92949
Nov 28, 2023119.85119.97118.82105.00104.922,534
Nov 27, 2023119.47120.32119.36105.00104.922,609
Nov 24, 2023119.98120.33119.90105.00104.921,630
Nov 23, 2023105.00105.00105.00105.00104.92-
Nov 22, 2023119.85120.55119.59105.00104.923,559
Nov 21, 2023119.74120.14119.05105.00104.922,190
Nov 20, 2023119.90120.72119.64105.00104.922,618
Nov 17, 2023119.22119.96118.98105.00104.926,250
Nov 16, 2023116.30118.68116.30105.00104.9240,439
Nov 15, 2023117.25117.49115.80105.00104.92332,268
Nov 14, 2023116.50117.20115.55105.00104.923,152
Nov 13, 2023115.14116.48114.77105.00104.924,168
Nov 10, 2023113.73115.10113.42105.00104.921,292
Nov 09, 2023114.37114.70112.20105.00104.921,595
Nov 08, 2023112.20113.87112.20105.00104.927,894
Nov 07, 2023111.36112.91110.86105.00104.923,352
Nov 06, 2023108.92111.41108.62105.00104.92141,163
Nov 03, 2023108.79109.30108.18105.00104.924,001
Nov 02, 2023109.43109.43107.38105.00104.922,302
Nov 01, 2023108.21108.34105.91105.00104.922,475
Oct 31, 2023110.01110.01108.29105.00104.922,742
Oct 30, 2023107.77110.06107.67105.00104.923,053
Oct 27, 2023109.73109.83106.29105.00104.927,267
Oct 26, 2023111.70112.00107.09105.00104.922,491
Oct 25, 2023113.62114.33112.03105.00104.9251,502
Oct 24, 2023110.46114.87109.20105.00104.9222,000
Oct 23, 2023106.48108.26106.33105.00104.922,506
Oct 20, 2023106.60107.25105.53105.00104.922,617
Oct 19, 2023107.91109.08106.86105.00104.921,265
Oct 18, 2023108.92109.26108.03105.00104.925,209
Oct 17, 2023108.64110.57108.08105.00104.924,527
Oct 16, 2023109.85110.83108.43105.00104.922,308
Oct 13, 2023111.11111.47108.93105.00104.925,691
Oct 12, 2023113.50113.74110.76105.00104.922,014
Oct 11, 2023112.13112.53111.86105.00104.92982
Oct 10, 2023111.34112.99111.12105.00104.921,219
Oct 09, 2023111.01111.01109.62105.00104.921,504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...