GEC.L - General Electric Company

LSE - LSE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20171,973.141,975.911,960.131,900.001,900.004,117
Oct 16, 20171,941.211,959.861,939.331,900.001,900.0019,731
Oct 13, 20171,948.361,957.941,932.151,900.001,900.0010,166
Oct 12, 20171,937.321,948.071,933.011,900.001,900.0010,305
Oct 11, 20171,946.841,953.491,937.711,900.001,900.002,362
Oct 10, 20172,006.492,016.762,000.621,900.001,900.009,667
Oct 09, 20172,054.162,057.102,013.941,900.001,900.009,019
Oct 06, 20172,095.972,095.972,070.961,900.001,900.003,454
Oct 05, 20172,081.272,094.812,067.431,900.001,900.0015,340
Oct 04, 20172,121.412,121.412,084.941,900.001,900.005,281
Oct 03, 20172,097.952,097.952,071.691,900.001,900.003,469
Oct 02, 20172,058.812,092.102,049.581,900.001,900.0021,294
Sep 29, 20172,033.902,048.532,031.371,900.001,900.006,445
Sep 28, 20172,064.882,100.002,052.651,900.001,900.009,413
Sep 27, 20172,127.862,132.092,080.531,900.001,900.005,400
Sep 26, 20172,130.392,141.002,126.911,900.001,900.0013,146
Sep 25, 20172,097.892,111.792,093.441,900.001,900.0013,081
Sep 22, 20172,085.952,089.882,069.911,900.001,900.0014,182
Sep 21, 20172,041.792,071.792,029.651,900.001,900.006,524
Sep 20, 20172,017.192,033.212,017.191,900.001,900.005,784
Sep 19, 20172,040.822,040.822,026.421,900.001,900.004,449
Sep 18, 20172,005.332,030.482,005.161,900.001,900.004,811
Sep 15, 20172,016.652,017.481,992.271,900.001,900.001,958
Sep 15, 201724 Dividend
Sep 14, 20172,029.342,029.342,014.461,900.001,876.007,139
Sep 13, 20172,001.272,023.432,001.271,900.001,876.004,743
Sep 12, 20171,995.881,998.311,985.031,900.001,876.006,158
Sep 11, 20171,988.021,992.671,979.911,900.001,876.0029,945
Sep 08, 20171,991.051,991.051,969.121,900.001,876.009,717
Sep 07, 20172,036.962,046.882,021.151,900.001,876.007,112
Sep 06, 20172,078.192,096.672,078.191,900.001,876.0017,211
Sep 05, 20172,107.852,107.852,081.221,900.001,876.0012,077
Sep 04, 20172,117.662,117.662,117.661,900.001,876.004,582
Sep 01, 20172,063.332,120.122,063.331,900.001,876.004,915
Aug 31, 20172,049.232,071.602,049.001,900.001,876.008,822
Aug 30, 20172,047.242,047.242,028.961,900.001,876.0016,874
Aug 29, 20171,900.002,030.891,900.001,900.001,876.0012,379
Aug 25, 20172,062.892,075.632,062.391,900.001,876.0029,472
Aug 24, 20172,068.772,073.672,063.581,900.001,876.0075,559
Aug 23, 20172,074.032,080.382,062.731,900.001,876.009,831
Aug 22, 20172,086.632,101.822,086.631,900.001,876.008,650
Aug 21, 20172,089.322,089.372,059.821,900.001,876.0037,766
Aug 18, 20172,096.382,104.872,085.931,900.001,876.0012,251
Aug 17, 20172,150.422,150.422,124.961,900.001,876.008,951
Aug 16, 20172,146.432,166.102,144.221,900.001,876.0016,666
Aug 15, 20172,154.522,154.862,142.811,900.001,876.008,624
Aug 14, 20172,137.952,167.452,137.951,900.001,876.009,323
Aug 11, 20172,152.552,156.002,141.001,900.001,876.004,333
Aug 10, 20172,181.422,190.132,161.621,900.001,876.006,898
Aug 09, 20172,181.842,188.582,173.291,900.001,876.0015,978
Aug 08, 20172,172.912,202.372,156.961,900.001,876.00117,231
Aug 07, 20172,196.562,196.562,167.911,900.001,876.007,716
Aug 04, 20172,168.722,198.802,165.111,900.001,876.002,808
Aug 03, 20172,159.822,160.012,118.181,900.001,876.004,357
Aug 02, 20172,154.632,160.362,146.441,900.001,876.0010,766
Aug 01, 20172,165.402,169.282,150.391,900.001,876.007,674
Jul 31, 20172,171.982,175.192,163.411,900.001,876.0016,250
Jul 28, 20172,199.322,210.342,168.901,900.001,876.0016,636
Jul 27, 20172,187.822,203.512,180.081,900.001,876.009,282
Jul 26, 20172,198.912,201.652,176.541,900.001,876.007,241
Jul 25, 20172,188.752,203.472,172.501,900.001,876.005,364
Jul 24, 20172,229.262,229.262,189.211,900.001,876.0014,545
Jul 21, 20172,185.522,216.942,182.391,900.001,876.0014,178
Jul 20, 20172,335.742,335.742,298.701,900.001,876.009,673
Jul 19, 20172,328.032,337.182,319.991,900.001,876.009,210
Jul 18, 20172,310.532,322.722,302.681,900.001,876.008,536
Jul 17, 20172,333.542,355.602,330.651,900.001,876.004,792
Jul 14, 20171,900.002,348.002,332.001,900.001,876.006,541
Jul 13, 20172,333.662,356.042,321.801,900.001,876.005,566
Jul 12, 20172,310.242,345.322,310.241,900.001,876.00226,956
Jul 11, 20172,282.962,298.232,280.161,900.001,876.006,377
Jul 10, 20171,900.002,296.002,273.001,900.001,876.00247,087
Jul 07, 20172,305.942,306.822,282.341,900.001,876.0010,862
Jul 06, 20172,370.002,372.662,349.961,900.001,876.003,332
Jul 05, 20172,432.752,432.752,402.821,900.001,876.006,442
Jul 04, 20171,900.001,900.001,900.001,900.001,876.00-
Jul 03, 20172,393.462,419.582,386.831,900.001,876.008,156
Jun 30, 20172,372.952,379.682,362.961,900.001,876.0010,321
Jun 29, 20172,384.132,387.242,362.671,900.001,876.002,553
Jun 28, 20172,408.542,408.822,391.291,900.001,876.009,052
Jun 27, 20171,900.002,440.002,422.001,900.001,876.009,917
Jun 26, 20171,900.002,466.002,457.001,900.001,876.004,482
Jun 23, 20172,473.622,475.562,459.391,900.001,876.003,249
Jun 22, 20171,900.002,494.002,479.001,900.001,876.0010,127
Jun 21, 20172,521.352,524.752,512.941,900.001,876.003,708
Jun 20, 20172,569.772,572.492,537.401,900.001,876.007,167
Jun 19, 20171,900.002,594.002,580.001,900.001,876.0018,504
Jun 16, 20172,586.002,596.002,563.001,900.001,876.008,606
Jun 16, 201721.405 Dividend
Jun 15, 20172,551.002,578.002,551.001,900.001,854.8713,842
Jun 14, 20172,526.002,532.002,524.001,900.001,854.872,959
Jun 13, 20172,601.002,601.002,545.001,900.001,854.8713,980
Jun 12, 20172,604.003,157.612,565.001,900.001,854.8736,904
Jun 09, 20172,472.002,486.002,469.001,900.001,854.876,010
Jun 08, 20172,465.002,476.002,460.001,900.001,854.8710,714
Jun 07, 20172,482.002,482.002,432.001,900.001,854.872,604
Jun 06, 20172,484.002,484.002,472.001,900.001,854.878,594
Jun 05, 20172,474.002,489.001,900.001,900.001,854.875,524
Jun 02, 20172,474.002,474.001,900.001,900.001,854.872,877
Jun 01, 20172,457.002,481.002,450.001,900.001,854.873,676
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...