General Electric Company (GEC.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:13PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 157.32 | 157.95 | 153.99 | 105.00 | 105.00 | 460,764 |
| Apr 17, 2024 | 153.79 | 158.60 | 153.52 | 105.00 | 105.00 | 10,210 |
| Apr 16, 2024 | 152.70 | 156.45 | 152.70 | 105.00 | 105.00 | 644,957 |
| Apr 15, 2024 | 158.41 | 158.65 | 152.82 | 105.00 | 105.00 | 8,285 |
| Apr 12, 2024 | 157.00 | 157.00 | 153.04 | 105.00 | 105.00 | 5,900 |
| Apr 12, 2024 | 0.28 Dividend | |||||
| Apr 11, 2024 | 157.06 | 158.44 | 154.77 | 105.00 | 104.72 | 16,829 |
| Apr 10, 2024 | 154.07 | 157.74 | 150.79 | 105.00 | 104.72 | 8,803 |
| Apr 09, 2024 | 156.50 | 157.73 | 150.90 | 105.00 | 104.72 | 11,185 |
| Apr 08, 2024 | 157.26 | 157.98 | 153.77 | 105.00 | 104.72 | 7,035 |
| Apr 05, 2024 | 147.65 | 155.90 | 147.65 | 105.00 | 104.72 | 16,714 |
| Apr 04, 2024 | 146.40 | 151.96 | 146.10 | 105.00 | 104.72 | 41,459 |
| Apr 03, 2024 | 138.29 | 145.87 | 138.29 | 105.00 | 104.72 | 17,674 |
| Apr 02, 2024 | 141.07 | 144.16 | 138.39 | 105.00 | 104.72 | 20,904 |
| Mar 28, 2024 | 144.60 | 144.60 | 139.91 | 84.26 | 84.03 | 10,788 |
| Mar 27, 2024 | 140.45 | 144.06 | 140.17 | 84.26 | 84.03 | 19,861 |
| Mar 26, 2024 | 139.16 | 140.41 | 138.25 | 84.26 | 84.03 | 5,252 |
| Mar 25, 2024 | 139.66 | 140.81 | 138.65 | 84.26 | 84.03 | 13,331 |
| Mar 22, 2024 | 177.00 | 177.48 | 175.18 | 105.00 | 104.72 | 8,795 |
| Mar 21, 2024 | 174.81 | 176.70 | 173.50 | 105.00 | 104.72 | 6,969 |
| Mar 20, 2024 | 172.79 | 174.78 | 172.04 | 105.00 | 104.72 | 3,875 |
| Mar 19, 2024 | 169.70 | 173.83 | 169.01 | 105.00 | 104.72 | 628,827 |
| Mar 18, 2024 | 169.35 | 170.72 | 168.66 | 105.00 | 104.72 | 4,566 |
| Mar 15, 2024 | 165.00 | 170.46 | 164.73 | 105.00 | 104.72 | 10,882 |
| Mar 14, 2024 | 170.37 | 170.75 | 166.18 | 105.00 | 104.72 | 6,376 |
| Mar 13, 2024 | 165.24 | 171.02 | 165.24 | 105.00 | 104.72 | 4,612 |
| Mar 12, 2024 | 167.09 | 167.50 | 164.03 | 105.00 | 104.72 | 6,235 |
| Mar 11, 2024 | 167.96 | 168.58 | 163.07 | 105.00 | 104.72 | 177,395 |
| Mar 08, 2024 | 168.05 | 175.75 | 167.38 | 105.00 | 104.72 | 24,343 |
| Mar 07, 2024 | 161.72 | 164.55 | 161.72 | 105.00 | 104.72 | 4,375 |
| Mar 06, 2024 | 159.33 | 160.96 | 158.45 | 105.00 | 104.72 | 3,766 |
| Mar 05, 2024 | 161.47 | 162.09 | 158.14 | 105.00 | 104.72 | 7,996 |
| Mar 04, 2024 | 159.46 | 161.75 | 159.46 | 105.00 | 104.72 | 4,516 |
| Mar 01, 2024 | 157.00 | 159.28 | 157.00 | 105.00 | 104.72 | 3,626 |
| Feb 29, 2024 | 155.23 | 156.28 | 155.18 | 105.00 | 104.72 | 2,241 |
| Feb 28, 2024 | 154.13 | 156.88 | 153.68 | 105.00 | 104.72 | 6,565 |
| Feb 27, 2024 | 154.99 | 155.00 | 153.13 | 105.00 | 104.72 | 4,656 |
| Feb 26, 2024 | 153.50 | 155.17 | 153.50 | 105.00 | 104.72 | 3,735 |
| Feb 23, 2024 | 152.11 | 153.72 | 152.11 | 105.00 | 104.72 | 4,813 |
| Feb 22, 2024 | 150.09 | 152.10 | 150.00 | 105.00 | 104.72 | 8,973 |
| Feb 21, 2024 | 148.62 | 149.38 | 147.99 | 105.00 | 104.72 | 3,777 |
| Feb 20, 2024 | 149.02 | 150.27 | 147.97 | 105.00 | 104.72 | 5,581 |
| Feb 19, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.72 | - |
| Feb 16, 2024 | 148.37 | 150.28 | 148.37 | 105.00 | 104.72 | 7,885 |
| Feb 15, 2024 | 147.00 | 148.85 | 146.85 | 105.00 | 104.72 | 3,714 |
| Feb 14, 2024 | 143.04 | 146.54 | 142.89 | 105.00 | 104.72 | 6,535 |
| Feb 13, 2024 | 140.17 | 140.72 | 138.70 | 105.00 | 104.72 | 607,480 |
| Feb 12, 2024 | 139.54 | 140.81 | 138.89 | 105.00 | 104.72 | 2,130 |
| Feb 09, 2024 | 139.01 | 139.10 | 138.20 | 105.00 | 104.72 | 2,417 |
| Feb 08, 2024 | 138.65 | 139.45 | 138.26 | 105.00 | 104.72 | 6,549 |
| Feb 07, 2024 | 138.62 | 138.74 | 138.00 | 105.00 | 104.72 | 1,655 |
| Feb 06, 2024 | 137.47 | 138.30 | 136.66 | 105.00 | 104.72 | 2,258 |
| Feb 05, 2024 | 136.19 | 138.46 | 135.98 | 105.00 | 104.72 | 5,099 |
| Feb 02, 2024 | 135.72 | 137.29 | 134.97 | 105.00 | 104.72 | 8,770 |
| Feb 01, 2024 | 133.25 | 135.00 | 132.59 | 105.00 | 104.72 | 5,165 |
| Jan 31, 2024 | 133.76 | 134.45 | 132.63 | 105.00 | 104.72 | 9,399 |
| Jan 30, 2024 | 131.77 | 133.95 | 131.26 | 105.00 | 104.72 | 8,222 |
| Jan 29, 2024 | 131.00 | 132.13 | 129.73 | 105.00 | 104.72 | 2,092 |
| Jan 26, 2024 | 130.53 | 132.25 | 130.47 | 105.00 | 104.72 | 2,094 |
| Jan 25, 2024 | 130.27 | 132.47 | 129.95 | 105.00 | 104.72 | 5,424 |
| Jan 24, 2024 | 130.83 | 130.83 | 126.49 | 105.00 | 104.72 | 5,497 |
| Jan 23, 2024 | 123.90 | 131.78 | 123.90 | 105.00 | 104.72 | 10,699 |
| Jan 22, 2024 | 128.70 | 132.25 | 128.70 | 105.00 | 104.72 | 262,517 |
| Jan 19, 2024 | 129.33 | 129.86 | 127.70 | 105.00 | 104.72 | 6,823 |
| Jan 18, 2024 | 127.20 | 128.42 | 126.82 | 105.00 | 104.72 | 2,046 |
| Jan 17, 2024 | 127.99 | 128.58 | 126.68 | 105.00 | 104.72 | 1,601 |
| Jan 16, 2024 | 128.95 | 129.82 | 127.51 | 105.00 | 104.72 | 2,947 |
| Jan 15, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.72 | - |
| Jan 12, 2024 | 128.21 | 130.78 | 128.21 | 105.00 | 104.72 | 1,930 |
| Jan 11, 2024 | 129.78 | 130.19 | 127.84 | 105.00 | 104.72 | 2,722 |
| Jan 10, 2024 | 128.78 | 129.86 | 128.54 | 105.00 | 104.72 | 21,643 |
| Jan 09, 2024 | 128.28 | 128.70 | 127.27 | 105.00 | 104.72 | 131,654 |
| Jan 08, 2024 | 126.34 | 126.89 | 124.27 | 105.00 | 104.72 | 2,018 |
| Jan 05, 2024 | 125.00 | 125.95 | 124.90 | 105.00 | 104.72 | 1,902 |
| Jan 04, 2024 | 124.32 | 125.70 | 124.30 | 105.00 | 104.72 | 1,984 |
| Jan 03, 2024 | 125.95 | 125.95 | 123.77 | 105.00 | 104.72 | 371,921 |
| Jan 02, 2024 | 126.98 | 128.18 | 125.69 | 105.00 | 104.72 | 2,899 |
| Dec 29, 2023 | 128.28 | 128.43 | 126.99 | 105.00 | 104.72 | 1,387 |
| Dec 28, 2023 | 128.25 | 128.43 | 126.90 | 105.00 | 104.72 | 1,488 |
| Dec 27, 2023 | 126.90 | 128.31 | 126.90 | 105.00 | 104.72 | 2,622 |
| Dec 27, 2023 | 0.08 Dividend | |||||
| Dec 22, 2023 | 127.42 | 128.02 | 126.61 | 105.00 | 104.64 | 2,979 |
| Dec 21, 2023 | 124.21 | 126.25 | 124.21 | 105.00 | 104.64 | 2,277 |
| Dec 20, 2023 | 125.43 | 126.22 | 124.86 | 105.00 | 104.64 | 1,741 |
| Dec 19, 2023 | 123.86 | 125.95 | 123.85 | 105.00 | 104.64 | 4,847 |
| Dec 18, 2023 | 123.46 | 123.83 | 123.17 | 105.00 | 104.64 | 5,374 |
| Dec 15, 2023 | 122.09 | 123.37 | 121.90 | 105.00 | 104.64 | 3,114 |
| Dec 14, 2023 | 121.06 | 122.36 | 119.91 | 105.00 | 104.64 | 2,680 |
| Dec 13, 2023 | 122.24 | 122.29 | 120.56 | 105.00 | 104.64 | 2,381 |
| Dec 12, 2023 | 121.21 | 122.26 | 120.68 | 105.00 | 104.64 | 5,882 |
| Dec 11, 2023 | 120.48 | 120.90 | 119.65 | 105.00 | 104.64 | 2,735 |
| Dec 08, 2023 | 119.50 | 120.72 | 118.96 | 105.00 | 104.64 | 8,312 |
| Dec 07, 2023 | 119.50 | 119.94 | 118.20 | 105.00 | 104.64 | 2,484 |
| Dec 06, 2023 | 121.31 | 122.59 | 120.28 | 105.00 | 104.64 | 5,951 |
| Dec 05, 2023 | 120.95 | 121.17 | 119.99 | 105.00 | 104.64 | 2,012 |
| Dec 04, 2023 | 121.76 | 122.35 | 121.23 | 105.00 | 104.64 | 1,594 |
| Dec 01, 2023 | 121.70 | 123.25 | 121.60 | 105.00 | 104.64 | 2,752 |
| Nov 30, 2023 | 119.10 | 120.96 | 118.91 | 105.00 | 104.64 | 2,721 |
| Nov 29, 2023 | 119.56 | 119.73 | 118.89 | 105.00 | 104.64 | 949 |
| Nov 28, 2023 | 119.85 | 119.97 | 118.82 | 105.00 | 104.64 | 2,534 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.