LSE - Delayed Quote USD

General Electric Company (GEC.L)

105.00 0.00 (0.00%)
At close: April 24 at 7:14 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 162.06 162.14 155.66 105.00 105.00 25,819
Apr 23, 2024 154.15 161.97 152.95 105.00 105.00 26,444
Apr 22, 2024 149.35 151.58 148.51 105.00 105.00 13,894
Apr 19, 2024 152.71 153.74 146.86 105.00 105.00 15,441
Apr 18, 2024 157.32 157.95 153.99 105.00 105.00 459,892
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 0.28 Dividend
Apr 12, 2024 157.00 157.00 153.04 105.00 105.00 5,900
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 9, 2024 156.50 157.73 150.90 105.00 104.72 11,185
Apr 8, 2024 157.26 157.98 153.77 105.00 104.72 7,035
Apr 5, 2024 147.65 155.90 147.65 105.00 104.72 16,714
Apr 4, 2024 146.40 151.96 146.10 105.00 104.72 41,459
Apr 3, 2024 138.29 145.87 138.29 105.00 104.72 17,674
Apr 2, 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 8, 2024 168.05 175.75 167.38 105.00 104.72 24,343
Mar 7, 2024 161.72 164.55 161.72 105.00 104.72 4,375
Mar 6, 2024 159.33 160.96 158.45 105.00 104.72 3,766
Mar 5, 2024 161.47 162.09 158.14 105.00 104.72 7,996
Mar 4, 2024 159.46 161.75 159.46 105.00 104.72 4,516
Mar 1, 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 9, 2024 139.01 139.10 138.20 105.00 104.72 2,417
Feb 8, 2024 138.65 139.45 138.26 105.00 104.72 6,549
Feb 7, 2024 138.62 138.74 138.00 105.00 104.72 1,655
Feb 6, 2024 137.47 138.30 136.66 105.00 104.72 2,258
Feb 5, 2024 136.19 138.46 135.98 105.00 104.72 5,099
Feb 2, 2024 135.72 137.29 134.97 105.00 104.72 8,770
Feb 1, 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 9, 2024 128.28 128.70 127.27 105.00 104.72 131,654
Jan 8, 2024 126.34 126.89 124.27 105.00 104.72 2,018
Jan 5, 2024 125.00 125.95 124.90 105.00 104.72 1,902
Jan 4, 2024 124.32 125.70 124.30 105.00 104.72 1,984
Jan 3, 2024 125.95 125.95 123.77 105.00 104.72 371,921
Jan 2, 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 0.08 Dividend
Dec 27, 2023 126.90 128.31 126.90 105.00 104.72 2,622
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 8, 2023 119.50 120.72 118.96 105.00 104.64 8,312
Dec 7, 2023 119.50 119.94 118.20 105.00 104.64 2,484
Dec 6, 2023 121.31 122.59 120.28 105.00 104.64 5,951
Dec 5, 2023 120.95 121.17 119.99 105.00 104.64 2,012
Dec 4, 2023 121.76 122.35 121.23 105.00 104.64 1,594
Dec 1, 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
Nov 27, 2023 119.47 120.32 119.36 105.00 104.64 2,609
Nov 24, 2023 119.98 120.33 119.90 105.00 104.64 1,630
Nov 23, 2023 105.00 105.00 105.00 105.00 104.64 -
Nov 22, 2023 119.85 120.55 119.59 105.00 104.64 3,559
Nov 21, 2023 119.74 120.14 119.05 105.00 104.64 2,190
Nov 20, 2023 119.90 120.72 119.64 105.00 104.64 2,618
Nov 17, 2023 119.22 119.96 118.98 105.00 104.64 6,250
Nov 16, 2023 116.30 118.68 116.30 105.00 104.64 40,439
Nov 15, 2023 117.25 117.49 115.80 105.00 104.64 332,268
Nov 14, 2023 116.50 117.20 115.55 105.00 104.64 3,152
Nov 13, 2023 115.14 116.48 114.77 105.00 104.64 4,168
Nov 10, 2023 113.73 115.10 113.42 105.00 104.64 1,292
Nov 9, 2023 114.37 114.70 112.20 105.00 104.64 1,595
Nov 8, 2023 112.20 113.87 112.20 105.00 104.64 7,894
Nov 7, 2023 111.36 112.91 110.86 105.00 104.64 3,352
Nov 6, 2023 108.92 111.41 108.62 105.00 104.64 141,163
Nov 3, 2023 108.79 109.30 108.18 105.00 104.64 4,001
Nov 2, 2023 109.43 109.43 107.38 105.00 104.64 2,302
Nov 1, 2023 108.21 108.34 105.91 105.00 104.64 2,475
Oct 31, 2023 110.01 110.01 108.29 105.00 104.64 2,742
Oct 30, 2023 107.77 110.06 107.67 105.00 104.64 3,053
Oct 27, 2023 109.73 109.83 106.29 105.00 104.64 7,267
Oct 26, 2023 111.70 112.00 107.09 105.00 104.64 2,491
Oct 25, 2023 113.62 114.33 112.03 105.00 104.64 51,502
Oct 24, 2023 110.46 114.87 109.20 105.00 104.64 22,000
Oct 23, 2023 106.48 108.26 106.33 105.00 104.64 2,506
Oct 20, 2023 106.60 107.25 105.53 105.00 104.64 2,617
Oct 19, 2023 107.91 109.08 106.86 105.00 104.64 1,265
Oct 18, 2023 108.92 109.26 108.03 105.00 104.64 5,209
Oct 17, 2023 108.64 110.57 108.08 105.00 104.64 4,527
Oct 16, 2023 109.85 110.83 108.43 105.00 104.64 2,308
Oct 13, 2023 111.11 111.47 108.93 105.00 104.64 5,691
Oct 12, 2023 113.50 113.74 110.76 105.00 104.64 2,014
Oct 11, 2023 112.13 112.53 111.86 105.00 104.64 982
Oct 10, 2023 111.34 112.99 111.12 105.00 104.64 1,219
Oct 9, 2023 111.01 111.01 109.62 105.00 104.64 1,504
Oct 6, 2023 108.35 111.49 107.90 105.00 104.64 2,588
Oct 5, 2023 108.21 109.11 107.73 105.00 104.64 4,098
Oct 4, 2023 107.97 109.15 107.37 108.60 108.23 1,524
Oct 3, 2023 108.44 109.32 107.13 105.00 104.64 5,409
Oct 2, 2023 110.45 111.10 108.11 105.00 104.64 7,084
Sep 29, 2023 112.63 112.63 109.93 105.00 104.64 792
Sep 28, 2023 111.06 112.71 111.01 105.00 104.64 2,605
Sep 27, 2023 110.63 111.33 109.93 105.00 104.64 16,325
Sep 26, 2023 110.92 111.84 109.76 105.00 104.64 91,408
Sep 25, 2023 0.08 Dividend
Sep 25, 2023 110.77 111.75 110.74 105.00 104.64 923
Sep 22, 2023 112.89 113.13 111.94 105.00 104.56 846
Sep 21, 2023 113.85 114.09 112.07 105.00 104.56 5,481
Sep 20, 2023 116.75 117.59 116.53 105.00 104.56 3,941
Sep 19, 2023 116.02 116.53 115.29 105.00 104.56 4,509
Sep 18, 2023 115.60 117.39 114.90 105.00 104.56 3,688
Sep 15, 2023 115.42 115.72 114.38 105.00 104.56 2,045
Sep 14, 2023 114.37 117.20 114.37 105.00 104.56 4,230
Sep 13, 2023 114.49 115.35 113.68 105.00 104.56 1,612
Sep 12, 2023 114.14 116.49 114.07 105.00 104.56 5,656
Sep 11, 2023 112.24 113.32 112.20 105.00 104.56 4,522
Sep 8, 2023 111.51 111.88 111.40 105.00 104.56 1,658
Sep 7, 2023 112.85 113.11 111.60 105.00 104.56 63,795
Sep 6, 2023 112.85 114.01 111.95 105.00 104.56 3,790
Sep 5, 2023 113.69 114.06 112.39 105.00 104.56 6,581
Sep 4, 2023 105.00 105.00 105.00 105.00 104.56 -
Sep 1, 2023 115.22 115.22 113.69 105.00 104.56 1,869
Aug 31, 2023 114.40 114.87 114.02 105.00 104.56 4,523
Aug 30, 2023 115.07 115.55 114.21 105.00 104.56 14,123
Aug 29, 2023 113.00 114.86 113.00 105.00 104.56 3,465
Aug 25, 2023 111.04 112.09 110.32 105.00 104.56 2,587
Aug 24, 2023 113.19 113.83 111.88 105.00 104.56 1,408
Aug 23, 2023 111.60 113.45 111.60 105.00 104.56 1,522
Aug 22, 2023 112.49 112.96 110.87 105.00 104.56 6,016
Aug 21, 2023 112.17 112.21 111.18 105.00 104.56 2,469
Aug 18, 2023 110.00 111.54 110.00 105.00 104.56 3,504
Aug 17, 2023 114.20 114.20 111.88 105.00 104.56 4,176
Aug 16, 2023 113.73 114.95 113.73 105.00 104.56 7,668
Aug 15, 2023 114.58 114.65 113.52 105.00 104.56 5,062
Aug 14, 2023 114.35 115.75 114.35 105.00 104.56 4,032
Aug 11, 2023 112.45 115.13 112.45 105.00 104.56 25,319
Aug 10, 2023 112.43 115.04 112.43 105.00 104.56 2,426
Aug 9, 2023 113.90 113.90 112.21 105.00 104.56 109,147
Aug 8, 2023 114.39 114.75 113.12 105.00 104.56 3,187
Aug 7, 2023 113.83 114.94 113.62 105.00 104.56 2,409
Aug 4, 2023 112.89 113.85 112.01 105.00 104.56 1,639
Aug 3, 2023 112.97 113.11 111.89 105.00 104.56 83,427
Aug 2, 2023 113.22 113.45 112.70 105.00 104.56 107,583
Aug 1, 2023 113.86 114.14 112.30 105.00 104.56 3,537
Jul 31, 2023 114.44 114.71 114.09 105.00 104.56 4,142
Jul 28, 2023 115.60 115.64 114.51 105.00 104.56 101,635
Jul 27, 2023 117.14 117.20 115.21 105.00 104.56 128,091
Jul 26, 2023 117.14 117.14 113.46 105.00 104.56 17,227
Jul 25, 2023 114.55 117.83 114.18 105.00 104.56 32,067
Jul 24, 2023 110.48 110.97 110.17 105.00 104.56 3,578
Jul 21, 2023 111.27 111.63 110.46 105.00 104.56 2,393
Jul 20, 2023 110.15 111.78 110.15 105.00 104.56 3,482
Jul 19, 2023 110.36 110.67 108.96 105.00 104.56 3,589
Jul 18, 2023 110.81 111.67 110.81 105.00 104.56 455
Jul 17, 2023 110.42 112.08 110.32 105.00 104.56 3,267
Jul 14, 2023 111.02 111.05 110.03 105.00 104.56 2,109
Jul 13, 2023 111.20 111.77 111.19 105.00 104.56 60,590
Jul 12, 2023 111.29 111.90 110.93 105.00 104.56 1,337
Jul 11, 2023 110.73 111.10 110.31 105.00 104.56 2,221
Jul 10, 2023 0.08 Dividend
Jul 10, 2023 108.41 110.26 108.41 105.00 104.56 3,133
Jul 7, 2023 107.15 108.82 107.15 105.00 104.48 4,081
Jul 6, 2023 108.01 108.67 106.90 105.00 104.48 9,771
Jul 5, 2023 107.97 108.69 107.93 105.00 104.48 3,126
Jul 4, 2023 105.00 105.00 105.00 105.00 104.48 -
Jul 3, 2023 109.34 109.34 107.38 105.00 104.48 2,827
Jun 30, 2023 109.00 109.82 108.74 105.00 104.48 6,537
Jun 29, 2023 106.39 107.38 106.22 105.00 104.48 3,440
Jun 28, 2023 105.29 107.31 105.28 105.00 104.48 5,530
Jun 27, 2023 104.63 104.95 104.47 105.00 104.48 2,977
Jun 26, 2023 103.37 104.95 103.37 105.00 104.48 5,511
Jun 23, 2023 102.73 104.26 102.65 105.00 104.48 11,928
Jun 22, 2023 103.64 105.64 103.64 105.00 104.48 122,414
Jun 21, 2023 103.70 105.23 103.64 105.00 104.48 4,469
Jun 20, 2023 106.02 106.08 103.49 105.00 104.48 9,351
Jun 19, 2023 106.07 106.07 106.07 105.00 104.48 49
Jun 16, 2023 106.00 108.86 105.41 105.00 104.48 270,883
Jun 15, 2023 104.44 105.30 104.12 105.00 104.48 6,182
Jun 14, 2023 106.72 106.72 104.57 105.00 104.48 64,405
Jun 13, 2023 106.03 107.14 106.03 105.00 104.48 1,785
Jun 12, 2023 106.36 106.82 105.74 105.00 104.48 6,515
Jun 9, 2023 106.29 106.38 105.25 105.00 104.48 4,190
Jun 8, 2023 105.84 106.97 105.73 105.00 104.48 2,761
Jun 7, 2023 106.50 107.30 105.97 105.00 104.48 5,279
Jun 6, 2023 104.33 105.94 104.33 105.00 104.48 3,767
Jun 5, 2023 105.70 105.70 104.14 105.00 104.48 4,002
Jun 2, 2023 105.57 106.56 104.63 105.00 104.48 3,593
Jun 1, 2023 101.21 105.08 101.21 105.00 104.48 7,090
May 31, 2023 100.92 101.32 99.79 105.00 104.48 5,221
May 30, 2023 102.82 103.07 100.80 105.00 104.48 7,064
May 26, 2023 101.64 103.84 101.59 105.00 104.48 2,616
May 25, 2023 100.75 102.05 100.64 105.00 104.48 203,770
May 24, 2023 101.28 101.39 100.00 105.00 104.48 4,497
May 23, 2023 103.98 104.04 101.66 105.00 104.48 6,809
May 22, 2023 104.39 105.80 104.22 105.00 104.48 5,525
May 19, 2023 104.57 105.59 103.92 105.00 104.48 3,662
May 18, 2023 102.89 104.18 101.91 105.00 104.48 3,564
May 17, 2023 101.87 103.40 101.65 105.00 104.48 4,412
May 16, 2023 101.09 102.19 101.05 105.00 104.48 2,363
May 15, 2023 99.14 102.14 98.99 105.00 104.48 2,873
May 12, 2023 99.58 99.93 97.83 105.00 104.48 53,206
May 11, 2023 99.38 99.74 98.93 105.00 104.48 3,216
May 10, 2023 101.58 101.58 98.63 105.00 104.48 2,586
May 9, 2023 100.90 101.77 100.83 105.00 104.48 3,591
May 5, 2023 100.85 101.75 99.99 105.00 104.48 5,459
May 4, 2023 101.38 101.65 97.60 105.00 104.48 7,030
May 3, 2023 101.88 102.25 101.69 105.00 104.48 5,045
May 2, 2023 100.51 102.00 100.24 105.00 104.48 1,936
Apr 28, 2023 97.02 99.66 97.02 105.00 104.48 2,724
Apr 27, 2023 96.90 97.75 96.72 105.00 104.48 2,157
Apr 26, 2023 98.01 98.28 96.80 105.00 104.48 3,345
Apr 25, 2023 101.82 102.00 97.57 105.00 104.48 11,238
Apr 24, 2023 99.70 100.74 99.58 105.00 104.48 8,437

Related Tickers

RHM.MU Rheinmetall AG
520.80
+0.50%
 
FTGFF Firan Technology Group Corporation
3.7200
0.00%
 
HAG.F Hensoldt AG
39.10
+2.25%
 
ACLN.SW Accelleron Industries AG
35.94
+0.34%
 
CHG.L Chemring Group PLC
365.00
+0.14%
 
AM.PA Dassault Aviation société anonyme
205.40
-0.10%
 
AIR.DE Airbus SE
162.16
-0.32%
 
VTSI VirTra, Inc.
12.28
-0.24%
 
MNTS Momentus Inc.
0.4361
-4.74%
 
BA.L BAE Systems plc
1,363.50
+1.75%