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
29/02/2012 114.08p 114.08p 96.00p 96.00p 362
28/02/2012 113.68p 113.68p 96.00p 96.00p 66
27/02/2012 114.08p 115.52p 96.00p 96.00p 656
24/02/2012 114.88p 115.04p 96.00p 96.00p 208
23/02/2012 115.04p 117.20p 96.00p 96.00p 159
22/02/2012 117.52p 117.52p 96.00p 96.00p 169
21/02/2012 117.92p 117.92p 96.00p 96.00p 494
20/02/2012 116.24p 116.24p 96.00p 96.00p 0
17/02/2012 116.24p 116.24p 96.00p 96.00p 228
16/02/2012 115.68p 118.08p 96.00p 96.00p 831
15/02/2012 116.24p 117.44p 96.00p 96.00p 1049
14/02/2012 115.04p 115.04p 96.00p 96.00p 25
13/02/2012 114.88p 114.88p 96.00p 96.00p 169
10/02/2012 114.96p 116.80p 96.00p 96.00p 1770
09/02/2012 116.16p 117.44p 96.00p 96.00p 309
08/02/2012 115.84p 116.56p 100.00p 100.00p 270
07/02/2012 115.04p 116.80p 100.00p 100.00p 131
06/02/2012 116.00p 118.80p 100.00p 100.00p 588
03/02/2012 112.72p 117.92p 100.00p 100.00p 166
02/02/2012 114.64p 114.64p 100.00p 100.00p 120
01/02/2012 114.96p 115.28p 100.00p 100.00p 1634
31/01/2012 115.28p 115.84p 100.00p 100.00p 320
30/01/2012 116.72p 116.72p 100.00p 100.00p 12
27/01/2012 115.84p 116.40p 100.00p 100.00p 591
26/01/2012 116.72p 116.72p 100.00p 100.00p 329
25/01/2012 100.00p 118.48p 100.00p 100.00p 228
24/01/2012 115.76p 117.68p 100.00p 100.00p 280
23/01/2012 117.04p 118.48p 100.00p 100.00p 150
20/01/2012 115.92p 115.92p 100.00p 100.00p 138
19/01/2012 118.16p 120.40p 100.00p 100.00p 2580
18/01/2012 115.92p 115.92p 100.00p 100.00p 25
17/01/2012 119.60p 121.20p 100.00p 100.00p 438
16/01/2012 118.48p 118.48p 100.00p 100.00p 0
13/01/2012 118.48p 118.48p 100.00p 100.00p 866
12/01/2012 118.48p 119.12p 100.00p 100.00p 177
11/01/2012 115.12p 119.92p 100.00p 100.00p 175
10/01/2012 118.80p 118.96p 100.00p 100.00p 43
09/01/2012 117.36p 117.76p 100.00p 100.00p 187
06/01/2012 117.84p 119.60p 100.00p 100.00p 248
05/01/2012 115.04p 117.44p 100.00p 100.00p 424
04/01/2012 115.04p 115.04p 100.00p 100.00p 159
03/01/2012 109.76p 115.12p 100.00p 100.00p 406
30/12/2011 111.84p 113.20p 100.00p 100.00p 0
29/12/2011 111.84p 113.20p 100.00p 100.00p 487
28/12/2011 111.04p 111.04p 100.00p 100.00p 40
23/12/2011 108.80p 108.80p 100.00p 100.00p 0
22/12/2011 108.80p 108.80p 100.00p 100.00p 162
21/12/2011 106.32p 106.32p 100.00p 100.00p 82
20/12/2011 104.00p 105.60p 100.00p 100.00p 125
19/12/2011 105.04p 105.52p 100.00p 100.00p 102
16/12/2011 106.64p 106.64p 100.00p 100.00p 34
15/12/2011 103.28p 104.16p 100.00p 100.00p 193
14/12/2011 101.28p 103.52p 100.00p 100.00p 78
13/12/2011 100.64p 101.60p 99.68p 100.00p 144
12/12/2011 102.96p 102.96p 100.00p 100.00p 78
09/12/2011 98.56p 100.00p 98.56p 100.00p 140
08/12/2011 100.16p 113.88p 98.72p 100.00p 0
07/12/2011 100.16p 100.72p 98.72p 100.00p 234
06/12/2011 98.88p 100.00p 98.08p 100.00p 341
05/12/2011 97.20p 100.00p 97.20p 100.00p 77
02/12/2011 95.36p 100.00p 95.36p 100.00p 47
01/12/2011 94.16p 100.00p 92.88p 100.00p 110
30/11/2011 92.00p 100.00p 92.00p 100.00p 22
29/11/2011 89.44p 100.00p 89.44p 100.00p 105
28/11/2011 90.56p 100.00p 90.56p 100.00p 198
25/11/2011 89.20p 100.00p 89.20p 100.00p 121
24/11/2011 88.72p 100.00p 87.36p 100.00p 0
23/11/2011 88.72p 100.00p 87.36p 100.00p 116
22/11/2011 90.32p 100.00p 90.32p 100.00p 42
21/11/2011 91.44p 100.00p 91.44p 100.00p 7
18/11/2011 92.88p 100.00p 92.88p 100.00p 22
17/11/2011 94.16p 100.00p 94.16p 100.00p 0
16/11/2011 94.16p 100.00p 94.16p 100.00p 213
15/11/2011 94.80p 100.00p 94.56p 100.00p 58
14/11/2011 95.12p 100.00p 95.12p 100.00p 625
11/11/2011 95.12p 100.00p 93.84p 100.00p 69
10/11/2011 96.32p 100.00p 94.32p 100.00p 110
09/11/2011 94.88p 100.00p 94.88p 100.00p 16
08/11/2011 95.76p 100.00p 95.76p 100.00p 30
07/11/2011 95.92p 100.00p 95.92p 100.00p 0
04/11/2011 95.92p 100.00p 95.92p 100.00p 2
03/11/2011 95.92p 100.00p 95.92p 100.00p 39
02/11/2011 94.64p 100.00p 94.24p 100.00p 1028
01/11/2011 95.52p 100.00p 94.24p 100.00p 327
31/10/2011 98.40p 100.00p 98.40p 100.00p 2
28/10/2011 97.60p 100.00p 97.12p 100.00p 1495
27/10/2011 94.00p 100.00p 94.00p 100.00p 176
26/10/2011 94.32p 100.00p 93.12p 100.00p 98
25/10/2011 93.92p 100.00p 91.36p 100.00p 295
24/10/2011 94.24p 100.00p 94.24p 100.00p 137
21/10/2011 96.64p 100.00p 96.64p 100.00p 0
20/10/2011 96.64p 100.00p 96.64p 100.00p 236
19/10/2011 96.72p 100.00p 96.72p 100.00p 24
18/10/2011 95.04p 100.00p 95.04p 100.00p 65
17/10/2011 95.52p 100.00p 93.76p 100.00p 442
14/10/2011 94.40p 100.00p 94.40p 100.00p 8
13/10/2011 94.56p 100.00p 92.64p 100.00p 291
12/10/2011 94.56p 100.00p 94.56p 100.00p 113
11/10/2011 93.84p 100.00p 93.84p 100.00p 329
10/10/2011 92.64p 100.00p 92.64p 100.00p 23
07/10/2011 92.80p 100.00p 92.80p 100.00p 25
06/10/2011 90.80p 100.00p 90.80p 100.00p 2
05/10/2011 89.68p 100.00p 89.68p 100.00p 308
04/10/2011 86.48p 100.00p 85.20p 100.00p 455
03/10/2011 90.40p 100.00p 89.12p 100.00p 50
30/09/2011 92.88p 100.00p 92.72p 100.00p 227
29/09/2011 93.12p 100.00p 93.12p 100.00p 7
28/09/2011 92.32p 100.00p 92.32p 100.00p 0
27/09/2011 92.32p 100.00p 92.32p 100.00p 41
26/09/2011 90.32p 100.00p 90.32p 100.00p 52
23/09/2011 88.48p 100.00p 88.48p 100.00p 469
22/09/2011 88.40p 100.00p 88.40p 100.00p 111
21/09/2011 94.96p 100.00p 94.96p 100.00p 0
20/09/2011 94.96p 100.00p 94.96p 100.00p 117
19/09/2011 95.60p 100.00p 95.20p 100.00p 31
16/09/2011 93.76p 100.00p 92.32p 100.00p 12
15/09/2011 92.24p 100.00p 92.24p 92.32p 149
14/09/2011 88.24p 100.00p 88.24p 100.00p 109
13/09/2011 88.16p 100.00p 87.68p 100.00p 42
12/09/2011 88.09p 100.00p 88.09p 100.00p 0
09/09/2011 89.01p 100.00p 89.01p 100.00p 0
08/09/2011 89.44p 100.00p 87.92p 100.00p 44
07/09/2011 88.88p 100.00p 87.92p 87.92p 150
06/09/2011 86.88p 100.00p 84.56p 100.00p 113
05/09/2011 89.20p 100.00p 89.20p 100.00p 0
02/09/2011 89.20p 100.00p 89.20p 100.00p 12
01/09/2011 90.80p 100.00p 90.80p 100.00p 70
31/08/2011 91.52p 100.00p 88.40p 92.24p 137
30/08/2011 86.56p 100.00p 86.56p 100.00p 759
26/08/2011 84.72p 100.00p 84.72p 100.00p 188
25/08/2011 85.92p 100.00p 85.92p 85.92p 62
24/08/2011 86.32p 100.00p 86.32p 100.00p 120
23/08/2011 84.40p 100.00p 84.40p 100.00p 137
22/08/2011 86.24p 100.00p 85.28p 85.28p 203
19/08/2011 84.16p 100.00p 84.16p 100.00p 470
18/08/2011 87.68p 100.00p 86.32p 100.00p 140
17/08/2011 89.84p 100.00p 89.84p 100.00p 90
16/08/2011 91.44p 100.00p 89.52p 100.00p 3012
15/08/2011 89.04p 100.00p 89.04p 100.00p 19
12/08/2011 89.44p 100.00p 89.44p 100.00p 61
11/08/2011 86.48p 100.00p 86.48p 100.00p 176
10/08/2011 89.04p 100.00p 85.84p 100.00p 368
09/08/2011 88.00p 100.00p 84.32p 87.28p 639
08/08/2011 92.24p 100.00p 88.80p 100.00p 422
05/08/2011 95.04p 100.00p 91.76p 100.00p 90
04/08/2011 96.72p 100.00p 96.24p 100.00p 22
03/08/2011 94.64p 100.00p 94.64p 100.00p 21
02/08/2011 99.60p 101.20p 98.56p 100.00p 446
01/08/2011 102.32p 102.32p 100.00p 100.00p 47
29/07/2011 99.60p 101.52p 99.60p 100.00p 306
28/07/2011 102.16p 103.68p 100.00p 100.00p 14
27/07/2011 105.12p 105.92p 100.00p 100.00p 0
26/07/2011 105.12p 105.92p 100.00p 100.00p 0
25/07/2011 105.12p 105.92p 100.00p 100.00p 556
22/07/2011 108.00p 108.00p 100.00p 100.00p 97
21/07/2011 105.84p 106.56p 100.00p 100.00p 235
20/07/2011 105.92p 105.92p 100.00p 100.00p 206
19/07/2011 100.00p 103.84p 100.00p 100.00p 177
18/07/2011 103.92p 104.24p 103.92p 103.96p 236
15/07/2011 103.76p 104.00p 103.76p 104.00p 112
14/07/2011 103.52p 107.76p 103.52p 104.00p 0
13/07/2011 103.52p 107.76p 103.52p 104.00p 2611
12/07/2011 105.52p 108.16p 93.00p 108.16p 309
11/07/2011 104.56p 106.80p 93.00p 93.00p 62
08/07/2011 106.16p 106.80p 93.00p 106.80p 88
07/07/2011 105.52p 107.12p 93.00p 93.00p 344
06/07/2011 106.16p 106.64p 93.00p 93.00p 91
05/07/2011 105.76p 106.16p 93.00p 93.00p 185
04/07/2011 103.92p 104.88p 93.48p 93.48p 0
01/07/2011 103.92p 104.88p 93.48p 93.48p 65
30/06/2011 102.72p 102.72p 93.48p 93.48p 24
29/06/2011 102.24p 102.72p 93.48p 93.48p 51
28/06/2011 101.28p 101.44p 93.48p 93.48p 407
27/06/2011 101.92p 102.00p 93.48p 93.48p 94
24/06/2011 103.12p 103.12p 93.48p 93.48p 95
23/06/2011 103.44p 103.44p 93.48p 93.48p 1553
22/06/2011 103.84p 104.64p 93.48p 93.48p 558
21/06/2011 106.96p 106.96p 93.48p 93.48p 0
20/06/2011 106.96p 106.96p 93.48p 93.48p 84
17/06/2011 104.16p 105.25p 88.00p 88.00p 533
16/06/2011 103.12p 103.36p 88.00p 88.00p 37
15/06/2011 103.36p 103.36p 88.00p 88.00p 7
14/06/2011 102.96p 102.96p 88.00p 88.00p 197
13/06/2011 102.24p 102.72p 88.00p 88.00p 214
10/06/2011 102.40p 102.64p 88.00p 88.00p 160
09/06/2011 102.80p 103.04p 88.00p 88.00p 113
08/06/2011 101.04p 101.36p 88.00p 88.00p 134
07/06/2011 100.88p 101.92p 88.00p 88.00p 688
06/06/2011 102.32p 102.32p 78.80p 88.00p 202
03/06/2011 103.92p 104.56p 78.80p 78.80p 453
02/06/2011 106.32p 106.32p 78.80p 78.80p 223
01/06/2011 108.08p 109.52p 78.80p 78.80p 74
31/05/2011 109.36p 109.60p 78.80p 109.52p 109
27/05/2011 109.36p 109.36p 78.80p 78.80p 38
26/05/2011 108.00p 108.56p 78.80p 78.80p 10
25/05/2011 108.24p 109.04p 78.80p 108.56p 619
24/05/2011 111.12p 111.12p 78.80p 78.80p 44
23/05/2011 109.92p 109.92p 78.80p 78.80p 20
20/05/2011 111.68p 111.68p 78.80p 78.80p 73
19/05/2011 111.92p 111.92p 78.80p 78.80p 237

*Close Price adjusted for both dividends and splits