Australia markets closed

General Electric Company (GEC.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
105.000.00 (0.00%)
At close: 05:11PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024180.20180.20174.68105.00105.006,522
27 Mar 2024175.02179.52174.68105.00105.0015,938
26 Mar 2024173.41174.98172.28105.00105.004,215
25 Mar 2024174.04175.48172.78105.00105.0010,698
22 Mar 2024177.00177.48175.18105.00105.008,795
21 Mar 2024174.81176.70173.50105.00105.006,969
20 Mar 2024172.79174.78172.04105.00105.003,875
19 Mar 2024169.70173.83169.01105.00105.00628,827
18 Mar 2024169.35170.72168.66105.00105.004,566
15 Mar 2024165.00170.46164.73105.00105.0010,882
14 Mar 2024170.37170.75166.18105.00105.006,376
13 Mar 2024165.24171.02165.24105.00105.004,612
12 Mar 2024167.09167.50164.03105.00105.006,235
11 Mar 2024167.96168.58163.07105.00105.00177,395
08 Mar 2024168.05175.75167.38105.00105.0024,343
07 Mar 2024161.72164.55161.72105.00105.004,375
06 Mar 2024159.33160.96158.45105.00105.003,766
05 Mar 2024161.47162.09158.14105.00105.007,996
04 Mar 2024159.46161.75159.46105.00105.004,516
01 Mar 2024157.00159.28157.00105.00105.003,626
29 Feb 2024155.23156.28155.18105.00105.002,241
28 Feb 2024154.13156.88153.68105.00105.006,565
27 Feb 2024154.99155.00153.13105.00105.004,656
26 Feb 2024153.50155.17153.50105.00105.003,735
23 Feb 2024152.11153.72152.11105.00105.004,813
22 Feb 2024150.09152.10150.00105.00105.008,973
21 Feb 2024148.62149.38147.99105.00105.003,777
20 Feb 2024149.02150.27147.97105.00105.005,581
19 Feb 2024105.00105.00105.00105.00105.00-
16 Feb 2024148.37150.28148.37105.00105.007,885
15 Feb 2024147.00148.85146.85105.00105.003,714
14 Feb 2024143.04146.54142.89105.00105.006,535
13 Feb 2024140.17140.72138.70105.00105.00607,480
12 Feb 2024139.54140.81138.89105.00105.002,130
09 Feb 2024139.01139.10138.20105.00105.002,417
08 Feb 2024138.65139.45138.26105.00105.006,549
07 Feb 2024138.62138.74138.00105.00105.001,655
06 Feb 2024137.47138.30136.66105.00105.002,258
05 Feb 2024136.19138.46135.98105.00105.005,099
02 Feb 2024135.72137.29134.97105.00105.008,770
01 Feb 2024133.25135.00132.59105.00105.005,165
31 Jan 2024133.76134.45132.63105.00105.009,399
30 Jan 2024131.77133.95131.26105.00105.008,222
29 Jan 2024131.00132.13129.73105.00105.002,092
26 Jan 2024130.53132.25130.47105.00105.002,094
25 Jan 2024130.27132.47129.95105.00105.005,424
24 Jan 2024130.83130.83126.49105.00105.005,497
23 Jan 2024123.90131.78123.90105.00105.0010,699
22 Jan 2024128.70132.25128.70105.00105.00262,517
19 Jan 2024129.33129.86127.70105.00105.006,823
18 Jan 2024127.20128.42126.82105.00105.002,046
17 Jan 2024127.99128.58126.68105.00105.001,601
16 Jan 2024128.95129.82127.51105.00105.002,947
15 Jan 2024105.00105.00105.00105.00105.00-
12 Jan 2024128.21130.78128.21105.00105.001,930
11 Jan 2024129.78130.19127.84105.00105.002,722
10 Jan 2024128.78129.86128.54105.00105.0021,643
09 Jan 2024128.28128.70127.27105.00105.00131,654
08 Jan 2024126.34126.89124.27105.00105.002,018
05 Jan 2024125.00125.95124.90105.00105.001,902
04 Jan 2024124.32125.70124.30105.00105.001,984
03 Jan 2024125.95125.95123.77105.00105.00371,921
02 Jan 2024126.98128.18125.69105.00105.002,899
29 Dec 2023128.28128.43126.99105.00105.001,387
28 Dec 2023128.25128.43126.90105.00105.001,488
27 Dec 2023126.90128.31126.90105.00105.002,622
27 Dec 20230.08 Dividend
22 Dec 2023127.42128.02126.61105.00104.922,979
21 Dec 2023124.21126.25124.21105.00104.922,277
20 Dec 2023125.43126.22124.86105.00104.921,741
19 Dec 2023123.86125.95123.85105.00104.924,847
18 Dec 2023123.46123.83123.17105.00104.925,374
15 Dec 2023122.09123.37121.90105.00104.923,114
14 Dec 2023121.06122.36119.91105.00104.922,680
13 Dec 2023122.24122.29120.56105.00104.922,381
12 Dec 2023121.21122.26120.68105.00104.925,882
11 Dec 2023120.48120.90119.65105.00104.922,735
08 Dec 2023119.50120.72118.96105.00104.928,312
07 Dec 2023119.50119.94118.20105.00104.922,484
06 Dec 2023121.31122.59120.28105.00104.925,951
05 Dec 2023120.95121.17119.99105.00104.922,012
04 Dec 2023121.76122.35121.23105.00104.921,594
01 Dec 2023121.70123.25121.60105.00104.922,752
30 Nov 2023119.10120.96118.91105.00104.922,721
29 Nov 2023119.56119.73118.89105.00104.92949
28 Nov 2023119.85119.97118.82105.00104.922,534
27 Nov 2023119.47120.32119.36105.00104.922,609
24 Nov 2023119.98120.33119.90105.00104.921,630
23 Nov 2023105.00105.00105.00105.00104.92-
22 Nov 2023119.85120.55119.59105.00104.923,559
21 Nov 2023119.74120.14119.05105.00104.922,190
20 Nov 2023119.90120.72119.64105.00104.922,618
17 Nov 2023119.22119.96118.98105.00104.926,250
16 Nov 2023116.30118.68116.30105.00104.9240,439
15 Nov 2023117.25117.49115.80105.00104.92332,268
14 Nov 2023116.50117.20115.55105.00104.923,152
13 Nov 2023115.14116.48114.77105.00104.924,168
10 Nov 2023113.73115.10113.42105.00104.921,292
09 Nov 2023114.37114.70112.20105.00104.921,595
08 Nov 2023112.20113.87112.20105.00104.927,894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...