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
13/03/2008 157.00p 157.00p 157.00p 157.00p 0
12/03/2008 157.00p 157.00p 157.00p 157.00p 0
11/03/2008 157.00p 157.00p 157.00p 157.00p 0
10/03/2008 157.00p 157.00p 157.00p 157.00p 0
07/03/2008 157.00p 157.00p 157.00p 157.00p 0
06/03/2008 157.00p 157.00p 157.00p 157.00p 0
05/03/2008 157.00p 157.00p 157.00p 157.00p 0
04/03/2008 157.00p 157.00p 157.00p 157.00p 0
03/03/2008 157.00p 157.00p 157.00p 157.00p 2500
29/02/2008 157.00p 157.00p 157.00p 157.00p 0
28/02/2008 157.00p 157.00p 157.00p 157.00p 0
27/02/2008 157.00p 157.00p 157.00p 157.00p 1125
26/02/2008 157.00p 157.00p 157.00p 157.00p 0
25/02/2008 157.00p 157.00p 157.00p 157.00p 2500
22/02/2008 157.00p 157.00p 157.00p 157.00p 0
21/02/2008 157.00p 157.00p 157.00p 157.00p 712
20/02/2008 157.00p 157.00p 157.00p 157.00p 0
19/02/2008 157.00p 157.00p 157.00p 157.00p 2500
18/02/2008 157.00p 157.00p 157.00p 157.00p 0
15/02/2008 157.00p 157.00p 157.00p 157.00p 0
14/02/2008 157.00p 157.00p 157.00p 157.00p 0
13/02/2008 157.00p 157.00p 157.00p 157.00p 0
12/02/2008 157.00p 157.00p 157.00p 157.00p 1250
11/02/2008 157.00p 157.00p 157.00p 157.00p 0
08/02/2008 157.00p 157.00p 157.00p 157.00p 0
07/02/2008 157.00p 157.00p 157.00p 157.00p 0
06/02/2008 157.00p 157.00p 157.00p 157.00p 2500
05/02/2008 157.00p 157.00p 157.00p 157.00p 10000
04/02/2008 157.00p 157.00p 157.00p 157.00p 0
01/02/2008 157.00p 157.00p 157.00p 157.00p 0
31/01/2008 157.00p 157.00p 157.00p 157.00p 0
30/01/2008 157.00p 157.00p 157.00p 157.00p 0
29/01/2008 157.00p 157.00p 157.00p 157.00p 0
28/01/2008 157.00p 157.00p 157.00p 157.00p 0
25/01/2008 157.00p 157.00p 157.00p 157.00p 0
24/01/2008 157.00p 157.00p 157.00p 157.00p 0
23/01/2008 157.00p 157.00p 157.00p 157.00p 0
22/01/2008 157.00p 157.00p 157.00p 157.00p 0
21/01/2008 157.00p 157.00p 157.00p 157.00p 0
18/01/2008 157.00p 157.00p 157.00p 157.00p 12
17/01/2008 157.00p 157.00p 157.00p 157.00p 0
16/01/2008 157.00p 157.00p 157.00p 157.00p 0
15/01/2008 157.00p 157.00p 157.00p 157.00p 0
14/01/2008 157.00p 157.00p 157.00p 157.00p 0
11/01/2008 157.00p 157.00p 157.00p 157.00p 0
10/01/2008 157.00p 157.00p 157.00p 157.00p 0
09/01/2008 157.00p 157.00p 157.00p 157.00p 0
08/01/2008 157.00p 157.00p 157.00p 157.00p 0
07/01/2008 157.00p 157.00p 157.00p 157.00p 0
04/01/2008 157.00p 157.00p 157.00p 157.00p 0
03/01/2008 157.00p 157.00p 157.00p 157.00p 0
02/01/2008 157.00p 157.00p 157.00p 157.00p 0
31/12/2007 157.00p 157.00p 157.00p 157.00p 0
28/12/2007 157.00p 157.00p 157.00p 157.00p 0
27/12/2007 157.00p 157.00p 157.00p 157.00p 0
24/12/2007 157.00p 157.00p 157.00p 157.00p 0
21/12/2007 157.00p 157.00p 157.00p 157.00p 0
20/12/2007 157.00p 157.00p 157.00p 157.00p 0
19/12/2007 157.00p 157.00p 157.00p 157.00p 0
18/12/2007 157.00p 157.00p 157.00p 157.00p 0
17/12/2007 157.00p 157.00p 157.00p 157.00p 0
14/12/2007 157.00p 157.00p 157.00p 157.00p 0
13/12/2007 157.00p 157.00p 157.00p 157.00p 0
12/12/2007 157.00p 157.00p 157.00p 157.00p 0
11/12/2007 157.00p 157.00p 157.00p 157.00p 0
10/12/2007 157.00p 157.00p 157.00p 157.00p 0
07/12/2007 157.00p 157.00p 157.00p 157.00p 8030
06/12/2007 157.00p 157.00p 157.00p 157.00p 4744
05/12/2007 157.00p 157.00p 157.00p 157.00p 4556
04/12/2007 157.00p 157.00p 157.00p 157.00p 0
03/12/2007 157.00p 157.00p 157.00p 157.00p 1269278
30/11/2007 157.00p 157.00p 157.00p 157.00p 0
29/11/2007 157.00p 157.00p 157.00p 157.00p 1532
28/11/2007 157.00p 157.00p 157.00p 157.00p 74
27/11/2007 157.00p 157.00p 157.00p 157.00p 34
26/11/2007 157.00p 157.00p 157.00p 157.00p 516
23/11/2007 157.00p 157.00p 157.00p 157.00p 0
22/11/2007 157.00p 157.00p 157.00p 157.00p 0
21/11/2007 157.00p 157.00p 157.00p 157.00p 12
20/11/2007 157.00p 157.00p 157.00p 157.00p 1614
19/11/2007 157.00p 157.00p 157.00p 157.00p 868
16/11/2007 157.00p 157.00p 157.00p 157.00p 5583
15/11/2007 157.00p 157.00p 157.00p 157.00p 1665
14/11/2007 157.00p 157.00p 157.00p 157.00p 3060
13/11/2007 157.00p 157.00p 157.00p 157.00p 366
12/11/2007 157.00p 157.00p 157.00p 157.00p 5958
09/11/2007 157.00p 157.00p 157.00p 157.00p 206
08/11/2007 157.00p 157.00p 157.00p 157.00p 25760
07/11/2007 157.00p 157.00p 157.00p 157.00p 1796
06/11/2007 157.00p 157.00p 157.00p 157.00p 3435
05/11/2007 157.00p 157.00p 157.00p 157.00p 2084
02/11/2007 157.00p 157.00p 157.00p 157.00p 1537
01/11/2007 157.00p 157.00p 157.00p 157.00p 4446
31/10/2007 157.00p 157.00p 157.00p 157.00p 59
30/10/2007 157.00p 157.00p 157.00p 157.00p 166
29/10/2007 157.00p 157.00p 157.00p 157.00p 146
26/10/2007 156.56p 157.60p 156.56p 157.00p 0
25/10/2007 156.12p 157.96p 156.12p 157.96p 0
24/10/2007 158.28p 158.28p 155.80p 155.80p 0
23/10/2007 157.32p 158.48p 157.32p 157.44p 0
22/10/2007 157.20p 158.16p 158.16p 158.16p 0
19/10/2007 157.60p 157.60p 156.00p 156.52p 94
18/10/2007 159.52p 159.52p 158.80p 159.28p 0
17/10/2007 160.68p 161.16p 160.68p 161.16p 60
16/10/2007 159.84p 160.44p 159.84p 160.44p 939
15/10/2007 160.68p 160.68p 160.68p 160.68p 370
12/10/2007 160.60p 160.60p 159.92p 160.56p 33
11/10/2007 165.12p 165.08p 165.08p 165.08p 0
10/10/2007 164.12p 164.64p 164.00p 164.00p 8
09/10/2007 163.88p 163.88p 163.88p 163.88p 0
08/10/2007 163.88p 163.88p 163.88p 163.88p 0
05/10/2007 164.00p 164.04p 163.72p 163.88p 12
04/10/2007 163.24p 163.72p 162.92p 163.48p 0
03/10/2007 164.60p 164.40p 164.40p 164.52p 238
02/10/2007 164.60p 164.60p 163.80p 164.28p 270
01/10/2007 162.36p 164.28p 162.36p 164.12p 74
28/09/2007 162.04p 162.36p 161.40p 161.72p 86
27/09/2007 162.84p 163.24p 162.56p 162.92p 54
26/09/2007 162.88p 164.20p 162.64p 163.56p 16
25/09/2007 161.48p 163.72p 161.48p 163.44p 2603
24/09/2007 162.76p 163.20p 162.36p 163.00p 39
21/09/2007 164.32p 164.32p 163.48p 163.56p 0
20/09/2007 164.36p 164.36p 163.16p 163.40p 274
19/09/2007 167.76p 167.44p 167.28p 167.64p 168
18/09/2007 162.12p 163.32p 161.24p 163.16p 59
17/09/2007 160.40p 161.16p 160.24p 160.92p 94
14/09/2007 159.40p 161.44p 159.08p 161.44p 6271
13/09/2007 158.20p 160.04p 157.84p 160.04p 38
12/09/2007 155.24p 157.44p 155.24p 157.44p 115
11/09/2007 154.40p 155.00p 154.16p 154.28p 26
10/09/2007 152.92p 153.76p 152.04p 152.64p 32
07/09/2007 152.72p 153.92p 152.72p 153.28p 58
06/09/2007 153.44p 154.56p 152.56p 154.56p 125
05/09/2007 154.12p 154.16p 152.24p 152.88p 6
04/09/2007 156.88p 156.88p 156.80p 156.80p 3413
03/09/2007 153.60p 153.60p 153.60p 153.60p 0
31/08/2007 153.56p 154.20p 153.12p 153.60p 309
30/08/2007 152.64p 153.52p 152.48p 153.16p 892
29/08/2007 151.84p 152.64p 151.64p 152.64p 960
28/08/2007 154.68p 154.92p 153.16p 153.32p 9
24/08/2007 155.60p 156.24p 155.28p 155.40p 0
23/08/2007 157.00p 157.00p 154.68p 154.88p 34
22/08/2007 155.56p 156.24p 155.04p 156.12p 58
21/08/2007 154.04p 156.08p 153.76p 156.00p 0
20/08/2007 154.68p 154.76p 153.16p 153.16p 18
17/08/2007 153.36p 154.00p 152.24p 153.48p 296
16/08/2007 147.64p 149.36p 146.40p 147.96p 7
15/08/2007 151.12p 151.68p 150.00p 150.64p 0
14/08/2007 151.68p 151.68p 151.68p 151.68p 0
13/08/2007 152.84p 153.04p 152.00p 152.72p 86
10/08/2007 157.36p 157.36p 157.36p 157.36p 36
09/08/2007 157.36p 158.12p 157.04p 157.36p 26
08/08/2007 155.76p 155.76p 155.04p 155.12p 404
07/08/2007 153.48p 156.16p 153.48p 155.84p 14
06/08/2007 151.12p 151.76p 150.08p 151.76p 10
03/08/2007 152.24p 152.72p 151.48p 152.72p 0
02/08/2007 153.12p 153.32p 152.64p 152.96p 55
01/08/2007 152.72p 152.72p 152.72p 152.72p 116
31/07/2007 155.76p 156.32p 155.04p 155.60p 39
30/07/2007 153.16p 154.16p 152.76p 153.28p 82
27/07/2007 155.60p 156.28p 154.48p 154.72p 16
26/07/2007 156.92p 158.12p 156.16p 156.56p 162
25/07/2007 157.84p 158.28p 156.72p 157.80p 41
24/07/2007 157.48p 158.84p 157.12p 157.80p 28
23/07/2007 157.68p 158.64p 157.48p 158.64p 0
20/07/2007 158.56p 158.64p 158.40p 158.40p 389
19/07/2007 158.88p 159.08p 158.24p 158.76p 0
18/07/2007 158.44p 159.08p 156.20p 156.40p 39
17/07/2007 156.92p 158.64p 156.44p 158.56p 0
16/07/2007 156.40p 157.20p 155.92p 157.20p 5
13/07/2007 156.92p 157.80p 156.08p 156.96p 488
12/07/2007 151.72p 151.72p 150.88p 151.04p 44
11/07/2007 149.04p 150.36p 148.52p 150.00p 69
10/07/2007 151.60p 151.76p 151.20p 151.44p 36
09/07/2007 152.92p 152.92p 152.40p 152.48p 119
06/07/2007 153.36p 153.36p 152.72p 153.00p 65
05/07/2007 152.56p 153.96p 152.56p 153.00p 466
04/07/2007 153.28p 153.28p 153.28p 153.28p 0
03/07/2007 152.92p 153.28p 152.56p 153.28p 90
02/07/2007 152.64p 152.64p 151.32p 151.32p 7
29/06/2007 152.92p 154.24p 152.92p 153.56p 8
28/06/2007 151.48p 151.80p 151.04p 151.52p 27
27/06/2007 151.52p 151.92p 151.20p 151.28p 0
26/06/2007 152.60p 153.04p 151.56p 152.80p 50
25/06/2007 153.12p 154.48p 152.96p 154.12p 59
22/06/2007 153.92p 156.76p 153.84p 155.92p 37
21/06/2007 156.24p 155.84p 154.72p 155.20p 0
20/06/2007 159.12p 159.28p 156.96p 158.52p 36
19/06/2007 153.04p 155.48p 153.16p 155.48p 191
18/06/2007 153.36p 153.76p 153.24p 153.44p 92
15/06/2007 154.16p 154.16p 153.84p 154.00p 24781
14/06/2007 153.12p 154.08p 153.12p 153.12p 167
13/06/2007 151.20p 151.68p 150.72p 151.04p 514
12/06/2007 151.68p 151.68p 150.64p 151.12p 142
11/06/2007 151.68p 152.32p 151.60p 152.08p 158
08/06/2007 149.60p 150.64p 149.60p 150.48p 661
07/06/2007 149.92p 150.40p 149.20p 149.52p 84
06/06/2007 149.84p 149.92p 149.36p 149.60p 691
05/06/2007 151.36p 151.36p 150.48p 150.56p 20
04/06/2007 151.84p 152.80p 151.60p 151.84p 5

*Close Price adjusted for both dividends and splits