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
01/06/2007 152.24p 152.24p 151.04p 151.28p 70
31/05/2007 152.80p 152.88p 151.52p 151.84p 58
30/05/2007 151.04p 151.92p 150.72p 151.44p 32
29/05/2007 151.44p 151.84p 150.96p 151.04p 76
25/05/2007 150.80p 151.60p 150.56p 151.28p 112
24/05/2007 151.12p 152.16p 150.56p 150.56p 44
23/05/2007 150.88p 151.84p 150.88p 151.60p 134
22/05/2007 150.64p 151.20p 150.64p 150.80p 30
21/05/2007 150.72p 151.44p 150.72p 151.20p 62
18/05/2007 149.76p 151.12p 149.60p 150.00p 185
17/05/2007 148.80p 148.80p 148.16p 148.48p 0
16/05/2007 148.56p 148.64p 147.52p 148.64p 66
15/05/2007 149.28p 150.08p 148.72p 148.88p 61
14/05/2007 149.28p 149.36p 148.40p 148.48p 165
11/05/2007 149.28p 149.44p 148.88p 149.12p 1249
10/05/2007 149.36p 149.52p 148.96p 149.12p 317
09/05/2007 148.16p 148.48p 148.00p 148.40p 168
08/05/2007 148.88p 148.88p 148.56p 148.88p 7
04/05/2007 150.00p 150.32p 149.52p 149.52p 0
03/05/2007 149.92p 150.08p 149.52p 150.00p 21
02/05/2007 149.68p 150.88p 149.68p 149.76p 551
01/05/2007 146.72p 148.72p 146.72p 148.64p 358
30/04/2007 147.28p 148.16p 146.88p 148.08p 112
27/04/2007 144.72p 147.68p 144.72p 146.96p 196
26/04/2007 142.80p 143.20p 142.64p 142.96p 50
25/04/2007 139.60p 140.00p 139.60p 140.00p 75
24/04/2007 139.44p 139.52p 138.08p 138.40p 30
23/04/2007 140.32p 140.48p 139.84p 139.92p 404
20/04/2007 140.40p 140.72p 139.68p 139.68p 594
19/04/2007 139.92p 141.36p 139.92p 140.88p 7
18/04/2007 140.24p 140.40p 139.44p 139.44p 638
17/04/2007 140.24p 140.24p 139.92p 140.00p 92
16/04/2007 142.48p 142.96p 142.32p 142.56p 60
13/04/2007 143.12p 143.28p 142.08p 143.04p 70
12/04/2007 141.36p 142.48p 141.12p 142.48p 0
11/04/2007 141.76p 142.40p 141.52p 141.68p 91
10/04/2007 141.20p 141.84p 141.20p 141.60p 199
05/04/2007 142.00p 142.40p 141.76p 142.00p 236
04/04/2007 143.04p 143.04p 142.08p 142.32p 843
03/04/2007 143.52p 144.00p 142.88p 143.04p 440
02/04/2007 143.04p 143.20p 142.08p 142.56p 141
30/03/2007 145.12p 145.44p 142.24p 143.12p 1896
29/03/2007 145.52p 145.60p 144.72p 144.80p 7
28/03/2007 144.48p 144.88p 144.00p 144.00p 104
27/03/2007 145.52p 145.68p 145.12p 145.28p 111
26/03/2007 145.04p 145.12p 143.92p 144.72p 226
23/03/2007 145.44p 146.00p 145.36p 146.00p 164
22/03/2007 145.04p 145.84p 144.56p 145.68p 0
21/03/2007 142.64p 142.80p 142.00p 142.48p 68
20/03/2007 141.60p 141.68p 141.12p 141.28p 0
19/03/2007 141.76p 142.48p 141.76p 141.92p 60
16/03/2007 142.80p 142.88p 141.84p 141.84p 42
15/03/2007 141.76p 143.12p 141.60p 143.12p 218
14/03/2007 141.60p 141.60p 140.40p 140.56p 86
13/03/2007 142.00p 142.16p 141.20p 141.20p 143
12/03/2007 141.52p 142.24p 141.52p 142.16p 439
09/03/2007 142.88p 142.96p 141.92p 142.88p 193
08/03/2007 143.20p 143.60p 142.88p 143.44p 516
07/03/2007 144.00p 144.00p 143.04p 143.04p 1340
06/03/2007 144.64p 144.64p 143.44p 143.60p 17
05/03/2007 144.24p 145.44p 143.76p 144.48p 7
02/03/2007 143.44p 143.44p 142.88p 142.96p 42
01/03/2007 142.32p 142.32p 142.32p 142.32p 45
28/02/2007 142.32p 142.32p 142.32p 142.32p 101
27/02/2007 143.76p 144.96p 143.36p 143.52p 0
26/02/2007 143.76p 144.16p 143.44p 143.92p 151
23/02/2007 143.44p 143.52p 143.04p 143.36p 100
22/02/2007 146.08p 146.16p 145.04p 145.28p 206
21/02/2007 147.76p 148.00p 147.12p 147.36p 445
20/02/2007 146.88p 147.76p 146.40p 147.44p 176
19/02/2007 147.84p 147.84p 147.84p 147.84p 40
16/02/2007 147.76p 148.00p 147.52p 147.84p 182
15/02/2007 147.76p 148.40p 147.68p 148.32p 169
14/02/2007 146.88p 147.92p 146.72p 147.76p 62
13/02/2007 147.44p 147.60p 147.20p 147.36p 30
12/02/2007 146.64p 147.20p 146.56p 147.20p 66
09/02/2007 146.56p 147.04p 146.16p 146.72p 0
08/02/2007 146.72p 146.96p 145.84p 146.16p 11
07/02/2007 147.20p 147.52p 147.12p 147.44p 2
06/02/2007 147.84p 148.16p 147.28p 147.28p 19
05/02/2007 148.16p 148.88p 148.16p 148.48p 12
02/02/2007 147.36p 147.84p 146.96p 147.52p 0
01/02/2007 146.24p 146.48p 145.20p 146.32p 156
31/01/2007 148.08p 148.08p 146.24p 146.72p 0
30/01/2007 147.68p 148.08p 147.04p 147.44p 156
29/01/2007 147.92p 148.32p 147.20p 147.76p 184
26/01/2007 148.88p 149.20p 147.28p 147.52p 15
25/01/2007 149.12p 149.12p 149.12p 149.12p 516
24/01/2007 149.12p 149.52p 148.72p 149.12p 38
23/01/2007 146.96p 147.60p 146.56p 147.36p 154
22/01/2007 150.56p 151.12p 148.32p 148.32p 16
19/01/2007 151.84p 151.84p 150.72p 150.72p 59
18/01/2007 153.20p 153.76p 152.32p 152.48p 77
17/01/2007 154.80p 155.04p 154.16p 154.24p 61
16/01/2007 155.52p 155.68p 154.80p 154.96p 32
15/01/2007 154.96p 154.96p 154.96p 154.96p 0
12/01/2007 154.72p 155.20p 154.48p 154.96p 60
11/01/2007 154.64p 155.36p 154.56p 155.28p 31
10/01/2007 154.64p 155.52p 154.40p 155.36p 100
09/01/2007 156.24p 156.32p 154.56p 154.56p 239
08/01/2007 155.04p 155.28p 153.92p 154.32p 8
05/01/2007 156.16p 156.24p 154.88p 155.36p 11
04/01/2007 155.60p 155.92p 154.16p 155.84p 210
03/01/2007 154.24p 156.40p 154.24p 155.60p 66
02/01/2007 152.96p 152.96p 152.96p 152.96p 0
29/12/2006 152.96p 152.96p 152.96p 152.96p 0
28/12/2006 153.12p 153.60p 152.96p 152.96p 0
27/12/2006 154.72p 155.36p 153.76p 153.76p 15
22/12/2006 154.00p 154.00p 154.00p 154.00p 0
21/12/2006 155.52p 155.52p 154.08p 154.00p 244
20/12/2006 155.12p 156.40p 155.12p 155.84p 6211
19/12/2006 154.56p 154.72p 154.16p 154.16p 0
18/12/2006 155.76p 156.64p 154.72p 155.52p 4
15/12/2006 148.24p 152.88p 148.24p 152.88p 17
14/12/2006 145.12p 146.72p 145.12p 145.76p 262
13/12/2006 145.52p 146.08p 144.40p 145.36p 8
12/12/2006 143.04p 143.52p 142.64p 143.44p 0
11/12/2006 144.24p 145.60p 144.24p 144.80p 73
08/12/2006 142.48p 144.16p 142.08p 144.00p 27
07/12/2006 143.92p 144.08p 143.76p 144.00p 150
06/12/2006 144.00p 144.00p 143.60p 143.68p 90
05/12/2006 142.64p 143.84p 142.56p 142.72p 355
04/12/2006 143.36p 143.44p 142.80p 142.80p 76
01/12/2006 143.52p 143.52p 141.52p 142.16p 0
30/11/2006 144.96p 144.96p 143.36p 143.52p 0
29/11/2006 144.40p 145.52p 144.32p 145.20p 221
28/11/2006 144.72p 145.04p 144.32p 144.64p 6
27/11/2006 147.36p 147.36p 146.00p 146.00p 146
24/11/2006 148.08p 148.48p 148.08p 148.32p 150
23/11/2006 150.08p 150.08p 150.08p 150.08p 0
22/11/2006 150.00p 150.72p 149.28p 150.08p 0
21/11/2006 151.36p 151.60p 150.96p 151.52p 44
20/11/2006 151.92p 152.88p 151.92p 152.40p 90
17/11/2006 152.40p 152.64p 151.76p 152.48p 52
16/11/2006 152.32p 152.48p 152.24p 152.24p 29
15/11/2006 151.60p 151.76p 151.04p 151.28p 8
14/11/2006 149.36p 149.44p 148.64p 148.72p 7559
13/11/2006 148.80p 149.84p 148.80p 149.36p 155
10/11/2006 147.52p 147.60p 147.20p 147.44p 82
09/11/2006 149.60p 150.16p 148.88p 148.88p 0
08/11/2006 149.84p 150.16p 149.28p 149.28p 24
07/11/2006 148.24p 149.36p 148.24p 148.80p 1
06/11/2006 148.16p 148.88p 147.76p 148.56p 94
03/11/2006 146.88p 147.44p 146.40p 146.40p 96
02/11/2006 146.00p 146.32p 145.52p 145.76p 73
01/11/2006 147.36p 147.36p 146.40p 146.64p 14
31/10/2006 148.64p 148.64p 146.72p 146.80p 40
30/10/2006 148.56p 148.88p 148.40p 148.40p 0
27/10/2006 148.88p 148.88p 148.48p 148.64p 50
26/10/2006 151.20p 151.44p 150.16p 150.24p 72
25/10/2006 151.20p 151.44p 150.64p 151.44p 127
24/10/2006 151.68p 151.84p 151.52p 151.84p 258
23/10/2006 151.04p 152.32p 151.04p 151.84p 16
20/10/2006 149.92p 151.04p 149.68p 150.96p 106
19/10/2006 151.12p 151.44p 150.40p 150.48p 275
18/10/2006 152.88p 153.04p 152.00p 152.64p 0
17/10/2006 151.60p 151.92p 150.72p 150.72p 0
16/10/2006 152.56p 153.12p 152.24p 152.96p 252
13/10/2006 154.88p 154.88p 153.12p 153.12p 0
12/10/2006 156.16p 156.32p 155.60p 156.24p 53
11/10/2006 156.24p 156.88p 155.76p 156.00p 6
10/10/2006 155.84p 156.72p 155.84p 156.32p 46
09/10/2006 155.20p 155.20p 153.92p 154.56p 71
06/10/2006 154.64p 155.20p 154.08p 154.72p 504
05/10/2006 153.44p 154.08p 153.28p 154.08p 12
04/10/2006 151.76p 152.72p 151.12p 152.24p 60
03/10/2006 150.32p 151.68p 150.32p 151.68p 277
02/10/2006 150.96p 151.52p 150.32p 150.96p 68
29/09/2006 151.84p 152.24p 150.72p 150.80p 0
28/09/2006 151.68p 151.76p 150.56p 150.56p 169
27/09/2006 150.32p 151.04p 150.08p 150.56p 54
26/09/2006 147.92p 150.08p 147.92p 149.44p 269
25/09/2006 145.92p 145.92p 145.20p 145.20p 104
22/09/2006 144.32p 145.12p 144.08p 145.04p 78
21/09/2006 146.88p 146.96p 146.56p 146.96p 30
20/09/2006 147.92p 148.16p 147.76p 147.76p 118
19/09/2006 147.60p 147.60p 146.96p 147.20p 159
18/09/2006 148.00p 148.72p 148.00p 148.40p 72
15/09/2006 149.20p 149.20p 148.00p 148.32p 18
14/09/2006 146.56p 146.72p 146.32p 146.56p 69
13/09/2006 147.76p 147.92p 147.12p 147.28p 750
12/09/2006 146.88p 147.44p 146.88p 147.20p 86
11/09/2006 146.00p 146.88p 145.92p 146.72p 1
08/09/2006 145.68p 145.68p 145.28p 145.68p 0
07/09/2006 145.20p 145.84p 144.64p 144.88p 0
06/09/2006 144.64p 144.80p 144.00p 144.08p 156
05/09/2006 143.60p 143.92p 143.52p 143.84p 205
04/09/2006 143.44p 143.44p 143.44p 143.44p 0
01/09/2006 143.84p 144.08p 143.44p 143.44p 0
31/08/2006 143.68p 143.84p 143.20p 143.20p 140
30/08/2006 144.00p 144.56p 143.76p 144.00p 27
29/08/2006 143.20p 144.08p 143.12p 144.08p 9
25/08/2006 143.04p 143.44p 142.88p 143.12p 1951
24/08/2006 143.44p 143.68p 142.88p 143.52p 64
23/08/2006 142.40p 142.64p 141.84p 142.40p 13
22/08/2006 143.60p 144.80p 143.60p 143.84p 79
21/08/2006 142.96p 143.36p 142.48p 143.20p 511
18/08/2006 144.16p 144.56p 143.52p 144.24p 243
17/08/2006 142.16p 143.36p 142.16p 143.12p 8
16/08/2006 140.48p 141.76p 140.24p 141.44p 0

*Close Price adjusted for both dividends and splits