General Electric Co (CDI) (GEC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. General Electric Co (CDI)

Date Open High Low Close* Volume
03/09/2002 150.80p 151.04p 147.52p 147.60p 0
02/09/2002 157.04p 157.04p 157.04p 157.04p 0
30/08/2002 154.80p 158.56p 154.80p 157.04p 0
29/08/2002 156.72p 157.60p 155.84p 157.28p 0
28/08/2002 165.12p 165.52p 163.20p 163.44p 0
27/08/2002 171.52p 171.52p 166.88p 167.60p 27
23/08/2002 170.48p 170.64p 168.32p 168.32p 0
22/08/2002 170.64p 173.12p 169.36p 172.56p 0
21/08/2002 172.08p 172.08p 166.72p 169.36p 0
20/08/2002 170.40p 170.40p 167.44p 168.00p 16
19/08/2002 165.84p 170.08p 165.36p 169.60p 0
16/08/2002 162.80p 166.64p 162.80p 165.52p 30
15/08/2002 167.04p 167.60p 162.96p 167.04p 0
14/08/2002 156.80p 157.28p 155.12p 155.52p 0
13/08/2002 167.28p 168.24p 166.00p 167.20p 41
12/08/2002 165.04p 167.84p 164.88p 166.40p 0
09/08/2002 164.40p 170.64p 164.40p 170.24p 0
08/08/2002 162.56p 164.32p 160.96p 163.28p 14
07/08/2002 158.16p 158.48p 155.44p 156.08p 44
06/08/2002 155.60p 157.36p 155.52p 156.96p 44
05/08/2002 149.20p 149.44p 146.72p 146.72p 33
02/08/2002 157.44p 157.76p 151.60p 151.76p 0
01/08/2002 165.20p 166.80p 162.24p 162.72p 0
31/07/2002 160.08p 161.60p 155.20p 159.04p 0
30/07/2002 152.72p 153.76p 151.52p 153.60p 0
29/07/2002 148.96p 152.88p 148.56p 152.64p 0
26/07/2002 135.28p 140.24p 134.64p 138.24p 0
25/07/2002 132.96p 138.00p 132.96p 136.64p 0
24/07/2002 122.00p 127.20p 120.96p 127.20p 0
23/07/2002 132.72p 133.44p 129.84p 131.04p 16
22/07/2002 134.56p 136.40p 129.76p 129.84p 1
19/07/2002 137.92p 138.96p 136.48p 136.48p 0
18/07/2002 144.24p 145.76p 142.72p 144.56p 0
17/07/2002 140.88p 145.60p 140.88p 141.92p 0
16/07/2002 143.76p 143.76p 140.24p 141.84p 4
15/07/2002 146.16p 146.16p 142.00p 142.40p 0
12/07/2002 145.28p 149.12p 142.24p 148.16p 8
10/07/2002 147.68p 148.48p 143.20p 143.20p 0
09/07/2002 151.92p 153.76p 150.96p 153.20p 0
08/07/2002 154.40p 156.08p 151.84p 152.96p 0
05/07/2002 151.92p 154.08p 150.16p 153.68p 0
03/07/2002 147.52p 147.52p 141.04p 141.28p 0
02/07/2002 146.96p 148.80p 145.52p 146.80p 1
01/07/2002 153.04p 153.36p 151.52p 152.00p 114
28/06/2002 155.60p 158.72p 154.96p 156.96p 0
27/06/2002 155.44p 157.36p 150.16p 150.64p 126
26/06/2002 159.68p 159.68p 159.68p 159.68p 50
25/06/2002 159.04p 160.64p 158.24p 159.68p 0
24/06/2002 151.12p 154.48p 151.12p 153.44p 0
21/06/2002 155.12p 159.44p 155.12p 156.00p 0
20/06/2002 161.44p 163.44p 159.84p 161.04p 0
19/06/2002 164.24p 167.68p 163.36p 166.72p 0
18/06/2002 162.72p 168.56p 162.56p 166.72p 0
17/06/2002 161.84p 164.88p 161.52p 164.32p 0
14/06/2002 159.84p 159.84p 159.84p 159.84p 1
13/06/2002 162.40p 164.24p 160.96p 164.00p 2
12/06/2002 159.68p 164.32p 159.68p 163.04p 84
11/06/2002 163.52p 166.72p 163.52p 165.12p 1
10/06/2002 163.68p 166.88p 163.12p 163.68p 0
07/06/2002 159.52p 161.04p 155.28p 160.64p 0
06/06/2002 165.44p 166.64p 162.88p 163.52p 125
05/06/2002 165.76p 167.84p 164.56p 165.20p 0
04/06/2002 171.92p 171.92p 171.92p 171.92p 0
03/06/2002 171.92p 171.92p 171.92p 171.92p 0
31/05/2002 170.56p 172.72p 169.12p 171.92p 0
30/05/2002 168.24p 171.84p 167.52p 171.20p 0
29/05/2002 174.32p 176.88p 173.20p 174.48p 1
28/05/2002 178.88p 180.24p 174.00p 174.72p 0
27/05/2002 179.36p 179.36p 179.36p 179.36p 0
24/05/2002 180.88p 182.16p 178.48p 179.36p 0
23/05/2002 176.16p 178.00p 174.80p 176.80p 0
22/05/2002 175.12p 176.80p 173.12p 173.84p 25
21/05/2002 180.40p 183.12p 177.44p 178.32p 0
20/05/2002 182.56p 183.52p 177.68p 179.36p 11
17/05/2002 176.56p 180.96p 176.56p 180.16p 0
16/05/2002 171.04p 175.28p 170.64p 174.48p 58
15/05/2002 172.64p 174.64p 171.20p 173.36p 0
14/05/2002 174.00p 175.20p 170.56p 171.20p 0
13/05/2002 166.56p 169.68p 166.00p 168.80p 91
10/05/2002 172.80p 174.16p 167.52p 168.96p 0
09/05/2002 177.44p 178.88p 173.76p 174.72p 4
08/05/2002 167.20p 181.44p 167.20p 180.08p 0
07/05/2002 169.76p 171.20p 166.32p 167.68p 75
03/05/2002 169.52p 172.64p 166.96p 171.60p 0
02/05/2002 168.32p 174.32p 168.32p 170.64p 1
01/05/2002 173.12p 174.56p 168.32p 168.88p 12
30/04/2002 168.96p 170.80p 165.04p 170.08p 0
29/04/2002 173.36p 175.36p 171.36p 172.24p 0
26/04/2002 179.12p 180.56p 175.12p 176.16p 0
25/04/2002 177.12p 178.40p 174.88p 176.40p 0
24/04/2002 179.52p 183.28p 178.56p 183.04p 0
23/04/2002 183.76p 185.20p 182.00p 183.04p 6
22/04/2002 184.56p 185.76p 182.32p 183.76p 0
19/04/2002 187.52p 189.04p 184.96p 186.48p 5
18/04/2002 186.64p 187.60p 183.04p 185.20p 16
17/04/2002 185.28p 188.48p 183.68p 187.60p 27
16/04/2002 177.28p 184.72p 177.28p 183.68p 46
15/04/2002 183.04p 184.32p 175.60p 177.76p 12
12/04/2002 190.00p 192.32p 187.36p 188.72p 102
11/04/2002 202.64p 204.48p 192.88p 193.52p 16
10/04/2002 202.88p 205.52p 202.88p 204.48p 0
09/04/2002 205.44p 206.72p 202.96p 203.76p 0
08/04/2002 202.64p 206.08p 202.64p 204.24p 4
05/04/2002 208.88p 210.96p 208.24p 208.96p 14
04/04/2002 203.68p 207.60p 203.28p 206.24p 0
03/04/2002 205.92p 207.68p 204.32p 204.96p 0
02/04/2002 205.84p 207.12p 203.68p 204.72p 75
01/04/2002 212.72p 212.72p 212.72p 212.72p 0
29/03/2002 212.72p 212.72p 212.72p 212.72p 0
28/03/2002 210.56p 213.76p 210.00p 212.72p 0
27/03/2002 210.56p 211.76p 207.44p 211.20p 60
26/03/2002 210.24p 212.40p 207.36p 211.12p 0
25/03/2002 211.92p 214.64p 209.84p 210.88p 0
22/03/2002 209.92p 212.08p 207.68p 211.12p 0
21/03/2002 213.84p 215.04p 208.16p 208.80p 33
20/03/2002 222.96p 224.16p 218.32p 219.12p 45
19/03/2002 223.44p 225.28p 221.76p 223.60p 0
18/03/2002 225.04p 228.32p 223.44p 224.08p 0
15/03/2002 226.72p 230.40p 226.64p 227.44p 82
14/03/2002 226.24p 228.56p 225.60p 227.36p 0
13/03/2002 230.48p 231.76p 226.72p 227.52p 0
12/03/2002 228.32p 232.08p 228.08p 231.12p 16
11/03/2002 230.32p 233.28p 229.76p 231.84p 0
08/03/2002 232.88p 236.00p 231.92p 233.60p 0
07/03/2002 234.48p 235.36p 227.60p 228.64p 0
06/03/2002 226.64p 231.92p 226.64p 231.28p 0
05/03/2002 222.96p 228.48p 222.96p 225.44p 69
04/03/2002 223.44p 226.00p 221.76p 223.60p 1
01/03/2002 222.48p 223.84p 217.28p 220.80p 0
28/02/2002 221.52p 224.72p 220.72p 223.20p 7
27/02/2002 220.24p 223.52p 220.08p 222.08p 150
26/02/2002 219.36p 220.96p 215.44p 216.56p 0
25/02/2002 213.68p 217.60p 213.68p 216.56p 80
22/02/2002 214.16p 215.36p 207.28p 209.52p 0
21/02/2002 212.32p 216.32p 212.32p 214.80p 0
20/02/2002 204.16p 206.72p 201.92p 203.44p 0
19/02/2002 206.16p 208.08p 203.76p 204.80p 0
18/02/2002 209.92p 209.92p 209.92p 209.92p 0
15/02/2002 211.92p 213.12p 207.84p 209.92p 2
14/02/2002 210.72p 214.96p 210.72p 212.56p 0
13/02/2002 209.92p 212.64p 209.12p 211.28p 0
12/02/2002 208.40p 211.28p 207.36p 208.00p 0
11/02/2002 209.44p 212.64p 208.00p 210.88p 0
08/02/2002 209.68p 213.36p 208.48p 209.04p 5
07/02/2002 210.08p 212.80p 206.72p 212.00p 0
06/02/2002 200.64p 209.28p 200.64p 204.16p 18
05/02/2002 197.04p 206.32p 197.04p 201.20p 7
04/02/2002 200.88p 202.56p 197.60p 198.24p 0
01/02/2002 205.28p 208.88p 205.12p 206.16p 48
31/01/2002 208.16p 211.04p 205.28p 205.92p 0
30/01/2002 208.00p 209.36p 195.36p 197.60p 38
29/01/2002 215.12p 216.88p 208.00p 208.72p 0
28/01/2002 218.24p 219.52p 214.16p 215.44p 0
25/01/2002 213.60p 217.68p 212.64p 215.12p 2
24/01/2002 213.52p 216.72p 213.44p 214.80p 0
23/01/2002 212.32p 212.32p 212.32p 212.32p 0
22/01/2002 217.68p 218.96p 216.00p 216.56p 0
21/01/2002 214.88p 214.88p 214.88p 214.88p 0
18/01/2002 214.08p 216.72p 213.68p 214.88p 0
17/01/2002 214.56p 216.56p 213.84p 215.20p 0
16/01/2002 215.84p 215.84p 215.84p 215.84p 0
15/01/2002 208.40p 214.72p 207.60p 213.68p 0
14/01/2002 210.08p 212.24p 207.92p 209.52p 0
11/01/2002 214.80p 217.12p 213.92p 215.92p 0
10/01/2002 213.04p 215.76p 212.08p 212.80p 0
09/01/2002 216.40p 220.56p 214.96p 217.20p 0
08/01/2002 223.84p 225.12p 216.24p 217.04p 0
07/01/2002 224.96p 227.68p 223.52p 224.48p 1
04/01/2002 225.04p 230.16p 223.44p 224.32p 0
03/01/2002 223.52p 227.20p 223.12p 225.92p 0
02/01/2002 222.64p 224.96p 221.52p 224.24p 2
01/01/2002 224.72p 224.72p 224.72p 224.72p 0
31/12/2001 224.72p 224.72p 224.72p 224.72p 0
28/12/2001 221.36p 227.68p 221.36p 224.72p 0
27/12/2001 222.88p 224.56p 221.36p 222.00p 0
26/12/2001 227.92p 227.92p 227.92p 227.92p 0
25/12/2001 227.92p 227.92p 227.92p 227.92p 0
24/12/2001 227.92p 227.92p 227.92p 227.92p 0
21/12/2001 227.60p 229.04p 226.72p 227.92p 0
20/12/2001 225.20p 226.80p 223.84p 225.44p 0
19/12/2001 217.36p 226.56p 217.36p 225.20p 0
18/12/2001 210.48p 220.80p 210.48p 218.48p 0
17/12/2001 206.64p 211.84p 206.56p 211.04p 0
14/12/2001 202.56p 204.56p 200.24p 202.64p 0
13/12/2001 201.84p 209.36p 201.76p 208.72p 0
12/12/2001 206.48p 207.68p 200.16p 201.60p 0
11/12/2001 207.36p 207.36p 207.36p 207.36p 255
10/12/2001 207.60p 213.52p 207.60p 210.24p 12
07/12/2001 209.84p 211.12p 207.60p 209.04p 69
06/12/2001 211.36p 219.12p 211.36p 213.84p 0
05/12/2001 209.60p 213.20p 209.04p 212.32p 0
04/12/2001 210.80p 215.28p 210.16p 212.32p 0
03/12/2001 213.28p 214.48p 207.68p 209.12p 0
30/11/2001 222.80p 224.56p 218.16p 219.04p 0
29/11/2001 220.16p 224.24p 220.16p 221.92p 0
28/11/2001 225.44p 226.96p 222.96p 223.68p 75
27/11/2001 232.00p 233.76p 229.44p 231.28p 8
26/11/2001 233.04p 236.40p 231.60p 232.40p 0
23/11/2001 229.44p 232.16p 229.04p 231.60p 8
22/11/2001 230.16p 230.16p 230.16p 230.16p 0

*Close Price adjusted for both dividends and splits