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
30/07/2010 99.36p 99.36p 99.36p 99.36p 0
29/07/2010 99.44p 99.44p 99.36p 99.36p 26
28/07/2010 98.24p 98.24p 98.24p 98.24p 0
27/07/2010 98.24p 98.24p 98.24p 98.24p 0
26/07/2010 96.96p 98.64p 96.96p 98.24p 579
23/07/2010 94.56p 94.56p 94.56p 94.56p 35
22/07/2010 93.79p 93.79p 93.79p 93.79p 1250
21/07/2010 91.20p 91.20p 91.20p 91.20p 0
20/07/2010 90.64p 91.20p 90.64p 91.20p 35
19/07/2010 91.28p 91.28p 90.32p 90.32p 207
16/07/2010 90.72p 91.52p 90.72p 91.52p 220
15/07/2010 95.31p 95.31p 93.84p 93.84p 95
14/07/2010 97.20p 97.20p 97.20p 97.20p 0
13/07/2010 96.16p 97.20p 96.16p 97.20p 44
12/07/2010 93.20p 93.20p 93.20p 93.20p 0
09/07/2010 93.20p 93.20p 93.20p 93.20p 0
08/07/2010 92.64p 93.20p 92.24p 93.20p 122
07/07/2010 89.60p 90.91p 89.60p 90.91p 157
06/07/2010 89.92p 90.88p 89.36p 90.64p 159
05/07/2010 89.20p 89.20p 89.20p 89.20p 0
02/07/2010 90.80p 90.80p 89.20p 89.20p 6476
01/07/2010 89.84p 90.48p 88.64p 90.48p 34
30/06/2010 94.64p 94.64p 94.64p 94.64p 250
29/06/2010 94.88p 95.20p 93.92p 95.20p 47
28/06/2010 97.68p 97.76p 97.68p 97.76p 66
25/06/2010 98.24p 98.24p 97.28p 97.28p 55
24/06/2010 102.96p 102.96p 102.96p 102.96p 0
23/06/2010 101.52p 102.96p 101.52p 102.96p 252
22/06/2010 104.24p 104.24p 103.76p 103.76p 56
21/06/2010 105.36p 105.36p 105.36p 105.36p 34
18/06/2010 102.72p 102.72p 102.72p 102.72p 12
17/06/2010 102.96p 102.96p 101.20p 102.24p 283
16/06/2010 104.32p 104.32p 101.92p 103.28p 103
15/06/2010 100.24p 101.20p 100.24p 101.20p 30
14/06/2010 102.16p 102.16p 102.16p 102.16p 0
11/06/2010 102.88p 102.88p 102.16p 102.16p 130
10/06/2010 103.60p 103.60p 103.60p 103.60p 0
09/06/2010 102.56p 103.60p 102.56p 103.60p 258
08/06/2010 98.16p 102.08p 98.16p 102.08p 372
07/06/2010 104.40p 104.56p 104.40p 104.56p 38
04/06/2010 106.80p 106.80p 106.80p 106.80p 23
03/06/2010 107.44p 107.84p 107.44p 107.84p 152
02/06/2010 105.12p 105.52p 104.80p 104.80p 340
01/06/2010 106.40p 106.40p 106.24p 106.24p 97
28/05/2010 107.12p 107.12p 106.80p 106.80p 190
27/05/2010 107.52p 107.52p 107.52p 107.52p 0
26/05/2010 106.16p 107.52p 106.16p 107.52p 108
25/05/2010 100.72p 102.56p 99.68p 102.56p 443
24/05/2010 102.16p 102.16p 102.16p 102.16p 0
21/05/2010 102.40p 103.52p 100.72p 103.36p 720
20/05/2010 110.80p 110.80p 106.64p 106.64p 257
19/05/2010 110.56p 110.56p 77.60p 109.20p 16
18/05/2010 114.96p 114.96p 114.96p 114.96p 103
17/05/2010 113.36p 114.40p 113.36p 114.40p 120
14/05/2010 113.36p 115.68p 113.36p 114.56p 167
13/05/2010 116.00p 116.72p 115.60p 115.60p 158
12/05/2010 115.20p 115.20p 115.20p 115.20p 11
11/05/2010 110.96p 110.96p 110.96p 110.96p 510
10/05/2010 112.56p 113.60p 77.60p 112.24p 236
07/05/2010 110.08p 110.08p 77.60p 106.88p 133
06/05/2010 113.92p 113.92p 111.36p 111.36p 40
05/05/2010 114.64p 114.64p 114.48p 114.48p 17
04/05/2010 114.64p 117.12p 114.00p 117.12p 109
30/04/2010 115.92p 117.36p 115.92p 117.12p 370
29/04/2010 115.36p 116.80p 115.36p 116.80p 47
28/04/2010 114.32p 114.64p 114.32p 114.64p 85
27/04/2010 115.04p 116.80p 103.35p 114.16p 1346
26/04/2010 114.72p 114.72p 114.72p 114.72p 10
23/04/2010 112.88p 114.56p 112.88p 114.56p 128
22/04/2010 113.52p 114.40p 112.88p 114.40p 108
21/04/2010 113.48p 114.80p 113.48p 114.80p 580
20/04/2010 112.88p 114.24p 112.88p 114.24p 106
19/04/2010 111.44p 115.84p 111.36p 115.84p 506
16/04/2010 112.56p 112.56p 112.56p 112.56p 65
15/04/2010 114.72p 116.08p 114.72p 115.28p 599
14/04/2010 113.37p 113.76p 113.37p 113.76p 930
13/04/2010 112.24p 112.24p 112.24p 112.24p 30
12/04/2010 107.60p 110.96p 107.60p 109.04p 271
09/04/2010 110.88p 110.88p 110.88p 110.88p 82
08/04/2010 109.36p 109.36p 109.36p 109.36p 60
07/04/2010 110.97p 111.36p 110.97p 111.36p 688
06/04/2010 109.76p 111.20p 109.76p 109.92p 440
01/04/2010 108.32p 108.72p 108.08p 108.48p 1549
31/03/2010 107.28p 108.88p 107.28p 108.88p 836
30/03/2010 109.92p 109.92p 108.32p 109.92p 330
29/03/2010 109.44p 109.44p 109.28p 109.44p 29
26/03/2010 110.64p 111.52p 109.84p 109.84p 43
25/03/2010 111.52p 112.64p 110.88p 112.16p 571
24/03/2010 110.72p 112.16p 110.72p 111.36p 506
23/03/2010 107.28p 108.16p 107.20p 107.20p 573
22/03/2010 106.00p 107.04p 106.00p 106.80p 585
19/03/2010 106.11p 107.60p 105.84p 105.84p 7765
18/03/2010 106.48p 106.48p 105.68p 106.40p 551
17/03/2010 105.12p 106.56p 105.12p 105.36p 54
16/03/2010 100.96p 103.23p 99.60p 99.60p 13621
15/03/2010 100.72p 100.96p 99.52p 99.52p 307
12/03/2010 95.12p 96.56p 95.12p 96.56p 52
11/03/2010 95.36p 97.36p 95.36p 95.92p 185
10/03/2010 95.68p 96.00p 95.68p 96.00p 565
09/03/2010 95.49p 97.12p 95.36p 95.36p 1596
08/03/2010 95.20p 96.64p 94.80p 94.80p 70
05/03/2010 94.80p 96.48p 94.80p 94.96p 223
04/03/2010 94.08p 94.08p 94.08p 94.08p 40
03/03/2010 92.80p 93.44p 92.80p 93.44p 43
02/03/2010 93.76p 93.76p 93.76p 93.76p 0
01/03/2010 93.76p 93.76p 93.76p 93.76p 118
26/02/2010 93.92p 93.92p 93.92p 93.92p 25
25/02/2010 93.04p 93.04p 92.96p 92.96p 206
24/02/2010 95.20p 95.20p 93.60p 94.88p 276
23/02/2010 87.36p 87.36p 87.36p 87.36p 0
22/02/2010 87.36p 87.36p 87.36p 87.36p 7
19/02/2010 87.36p 87.36p 87.36p 87.36p 625
18/02/2010 87.36p 87.36p 87.36p 87.36p 384
17/02/2010 87.36p 87.36p 87.36p 87.36p 0
16/02/2010 87.36p 90.16p 87.36p 87.36p 12
15/02/2010 87.36p 87.36p 87.36p 87.36p 0
12/02/2010 87.36p 87.36p 87.36p 87.36p 0
11/02/2010 87.36p 87.36p 87.36p 87.36p 0
10/02/2010 87.36p 92.00p 87.36p 87.36p 7
09/02/2010 87.36p 87.36p 87.36p 87.36p 35
08/02/2010 87.36p 87.36p 87.36p 87.36p 0
05/02/2010 87.36p 92.40p 87.36p 87.36p 12
04/02/2010 87.36p 93.68p 87.36p 87.36p 20
03/02/2010 87.36p 96.40p 87.36p 87.36p 29
02/02/2010 87.36p 94.72p 87.36p 87.36p 126
01/02/2010 87.36p 93.44p 87.36p 87.36p 202
29/01/2010 87.36p 94.24p 87.36p 87.36p 30
28/01/2010 87.36p 93.60p 87.36p 87.36p 102
27/01/2010 87.36p 92.32p 87.36p 87.36p 30
26/01/2010 87.36p 92.72p 87.36p 87.36p 44
25/01/2010 87.36p 92.80p 87.36p 87.36p 81
22/01/2010 87.36p 94.00p 87.36p 87.36p 209
21/01/2010 87.36p 92.96p 87.36p 87.36p 331
20/01/2010 87.36p 94.00p 87.36p 87.36p 121
19/01/2010 87.36p 91.84p 87.36p 87.36p 46
18/01/2010 87.36p 87.36p 87.36p 87.36p 0
15/01/2010 87.36p 92.88p 87.36p 87.36p 326
14/01/2010 87.36p 93.44p 87.36p 87.36p 263
13/01/2010 87.36p 92.96p 87.36p 87.36p 625
12/01/2010 87.36p 91.52p 87.36p 87.36p 140
11/01/2010 87.36p 87.36p 87.36p 87.36p 325
08/01/2010 87.36p 91.84p 87.36p 87.36p 239
07/01/2010 87.36p 88.48p 84.80p 87.36p 276
06/01/2010 87.36p 87.52p 87.20p 87.36p 26
05/01/2010 87.36p 87.36p 86.48p 87.36p 56
04/01/2010 87.36p 87.36p 83.68p 87.36p 948
31/12/2009 87.36p 87.36p 87.36p 87.36p 0
30/12/2009 87.36p 87.36p 87.36p 87.36p 0
29/12/2009 87.36p 87.36p 85.36p 87.36p 280
24/12/2009 87.36p 87.36p 86.40p 87.36p 25
23/12/2009 87.36p 87.36p 86.56p 87.36p 26
22/12/2009 87.36p 87.84p 86.08p 87.36p 168
21/12/2009 87.36p 88.64p 87.36p 87.36p 38
18/12/2009 87.36p 88.72p 87.36p 87.36p 192
17/12/2009 87.36p 87.36p 87.36p 87.36p 0
16/12/2009 87.36p 87.36p 87.36p 87.36p 0
15/12/2009 87.36p 87.36p 87.36p 87.36p 57
14/12/2009 88.32p 88.32p 88.32p 88.32p 312
11/12/2009 86.72p 86.72p 85.68p 85.68p 88
10/12/2009 85.60p 85.60p 85.12p 85.12p 117
09/12/2009 77.60p 85.68p 77.60p 84.08p 192
08/12/2009 86.48p 86.48p 85.04p 85.04p 87
07/12/2009 86.16p 86.16p 86.16p 86.16p 6
04/12/2009 86.96p 88.00p 86.96p 88.00p 184
03/12/2009 85.36p 85.36p 85.36p 85.36p 0
02/12/2009 85.36p 85.36p 85.36p 85.36p 125
01/12/2009 91.60p 91.60p 85.60p 85.60p 81
30/11/2009 82.72p 82.72p 82.72p 82.72p 0
27/11/2009 83.28p 85.76p 76.40p 84.96p 356
26/11/2009 86.80p 86.80p 86.80p 86.80p 0
25/11/2009 86.80p 86.80p 86.80p 86.80p 0
24/11/2009 86.48p 86.96p 86.24p 86.80p 242
23/11/2009 84.56p 84.56p 84.24p 84.24p 131
20/11/2009 83.20p 83.44p 83.20p 83.44p 151
19/11/2009 86.72p 86.72p 86.72p 86.72p 0
18/11/2009 85.28p 86.72p 85.28p 86.72p 34
17/11/2009 84.88p 85.52p 84.88p 85.12p 440
16/11/2009 84.64p 84.96p 84.56p 84.96p 129
13/11/2009 84.08p 84.08p 84.08p 84.08p 25
12/11/2009 85.76p 85.76p 84.32p 85.60p 344
11/11/2009 85.52p 85.52p 84.80p 85.20p 241
10/11/2009 84.56p 84.56p 83.12p 83.92p 86
09/11/2009 84.16p 84.24p 83.52p 83.92p 69
06/11/2009 77.20p 82.56p 77.20p 82.56p 223
05/11/2009 76.64p 78.00p 76.96p 77.84p 351
04/11/2009 79.12p 79.12p 77.68p 77.68p 19
03/11/2009 78.64p 78.88p 77.28p 78.64p 328
02/11/2009 78.08p 78.08p 78.08p 78.08p 0
30/10/2009 80.88p 80.88p 78.08p 78.08p 119
29/10/2009 79.28p 80.56p 79.12p 80.56p 168
28/10/2009 80.32p 80.32p 79.04p 79.04p 294
27/10/2009 80.24p 82.00p 80.24p 80.48p 1586
26/10/2009 81.20p 81.20p 79.84p 79.84p 287
23/10/2009 80.56p 81.76p 80.48p 81.76p 76
22/10/2009 82.32p 82.32p 82.32p 82.32p 134
21/10/2009 83.28p 85.12p 83.28p 85.12p 46
20/10/2009 83.52p 83.52p 82.80p 82.80p 266
19/10/2009 85.28p 85.28p 85.28p 85.28p 72
16/10/2009 88.08p 88.08p 86.16p 86.56p 603
15/10/2009 88.08p 90.72p 88.08p 89.60p 59

*Close Price adjusted for both dividends and splits