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
29/01/2020 72.53p 72.53p 72.53p 72.53p 0
28/01/2020 72.53p 72.53p 72.53p 72.53p 0
27/01/2020 72.53p 72.53p 72.53p 72.53p 0
24/01/2020 72.53p 72.53p 72.53p 72.53p 0
23/01/2020 72.53p 72.53p 72.53p 72.53p 0
22/01/2020 72.53p 72.53p 72.53p 72.53p 0
21/01/2020 72.53p 72.53p 72.53p 72.53p 0
20/01/2020 72.53p 72.53p 72.53p 72.53p 0
17/01/2020 72.53p 72.53p 72.53p 72.53p 0
16/01/2020 72.53p 72.53p 72.53p 72.53p 0
15/01/2020 72.53p 72.53p 72.53p 72.53p 0
14/01/2020 72.53p 72.53p 72.53p 72.53p 0
13/01/2020 72.53p 72.53p 72.53p 72.53p 0
10/01/2020 72.53p 72.53p 72.53p 72.53p 0
09/01/2020 72.53p 72.53p 72.53p 72.53p 0
08/01/2020 72.53p 72.53p 72.53p 72.53p 0
07/01/2020 72.53p 72.53p 72.53p 72.53p 0
06/01/2020 72.53p 72.53p 72.53p 72.53p 0
03/01/2020 72.53p 72.53p 72.53p 72.53p 0
02/01/2020 72.53p 72.53p 72.53p 72.53p 0
31/12/2019 72.53p 72.53p 72.53p 72.53p 0
30/12/2019 72.53p 72.53p 72.53p 72.53p 0
27/12/2019 72.53p 72.53p 72.53p 72.53p 0
24/12/2019 72.53p 72.53p 72.53p 72.53p 0
23/12/2019 72.53p 72.53p 72.53p 72.53p 0
20/12/2019 72.53p 72.53p 72.53p 72.53p 0
19/12/2019 72.53p 72.53p 72.53p 72.53p 0
18/12/2019 72.53p 72.53p 72.53p 72.53p 0
17/12/2019 72.53p 72.53p 72.53p 72.53p 0
16/12/2019 72.53p 72.53p 72.53p 72.53p 0
13/12/2019 72.53p 72.53p 72.53p 72.53p 0
12/12/2019 72.53p 72.53p 72.53p 72.53p 0
11/12/2019 72.53p 72.53p 72.53p 72.53p 0
10/12/2019 72.53p 72.53p 72.53p 72.53p 0
09/12/2019 72.53p 72.53p 72.53p 72.53p 0
06/12/2019 72.53p 72.53p 72.53p 72.53p 0
05/12/2019 72.53p 72.53p 72.53p 72.53p 0
04/12/2019 72.53p 72.53p 72.53p 72.53p 0
03/12/2019 72.53p 72.53p 72.53p 72.53p 0
02/12/2019 72.53p 72.53p 72.53p 72.53p 0
29/11/2019 72.53p 72.53p 72.53p 72.53p 0
28/11/2019 72.53p 72.53p 72.53p 72.53p 0
27/11/2019 72.53p 72.53p 72.53p 72.53p 0
26/11/2019 72.53p 72.53p 72.53p 72.53p 0
25/11/2019 72.53p 72.53p 72.53p 72.53p 0
22/11/2019 72.53p 72.53p 72.53p 72.53p 0
21/11/2019 72.53p 72.53p 72.53p 72.53p 0
20/11/2019 72.53p 72.53p 72.53p 72.53p 0
19/11/2019 72.53p 72.53p 72.53p 72.53p 0
18/11/2019 72.53p 72.53p 72.53p 72.53p 0
15/11/2019 72.53p 72.53p 72.53p 72.53p 0
14/11/2019 72.53p 72.53p 72.53p 72.53p 0
13/11/2019 72.53p 72.53p 72.53p 72.53p 0
12/11/2019 72.53p 72.53p 72.53p 72.53p 0
11/11/2019 72.53p 72.53p 72.53p 72.53p 0
08/11/2019 72.53p 72.53p 72.53p 72.53p 0
07/11/2019 72.53p 72.53p 72.53p 72.53p 0
06/11/2019 72.53p 72.53p 72.53p 72.53p 0
05/11/2019 72.53p 72.53p 72.53p 72.53p 0
04/11/2019 72.53p 72.53p 72.53p 72.53p 0
01/11/2019 72.53p 72.53p 72.53p 72.53p 0
31/10/2019 72.53p 72.53p 72.53p 72.53p 0
30/10/2019 72.53p 72.53p 72.53p 72.53p 0
29/10/2019 72.53p 72.53p 72.53p 72.53p 0
28/10/2019 72.53p 72.53p 72.53p 72.53p 0
25/10/2019 72.53p 72.53p 72.53p 72.53p 0
24/10/2019 72.53p 72.53p 72.53p 72.53p 0
23/10/2019 72.53p 72.53p 72.53p 72.53p 0
22/10/2019 72.53p 72.53p 72.53p 72.53p 0
21/10/2019 72.53p 72.53p 72.53p 72.53p 0
18/10/2019 72.53p 72.53p 72.53p 72.53p 0
17/10/2019 72.53p 72.53p 72.53p 72.53p 0
16/10/2019 72.53p 72.53p 72.53p 72.53p 0
15/10/2019 72.53p 72.53p 72.53p 72.53p 0
14/10/2019 72.53p 72.53p 69.20p 72.53p 15230
11/10/2019 72.53p 72.53p 69.20p 72.53p 15880
10/10/2019 69.76p 69.76p 66.24p 69.76p 8030
09/10/2019 69.34p 69.34p 65.97p 69.34p 3392
08/10/2019 67.63p 67.85p 66.80p 67.85p 5245
07/10/2019 68.64p 68.78p 68.03p 68.78p 2728
04/10/2019 68.88p 69.54p 68.56p 68.98p 10059
03/10/2019 68.08p 68.08p 66.13p 68.04p 12612
02/10/2019 68.00p 68.40p 64.89p 64.89p 605
01/10/2019 96.00p 96.00p 96.00p 96.00p 0
30/09/2019 96.00p 96.00p 96.00p 96.00p 0
27/09/2019 96.00p 96.00p 96.00p 96.00p 1
26/09/2019 96.00p 96.00p 96.00p 96.00p 25
25/09/2019 96.00p 96.00p 96.00p 96.00p 0
24/09/2019 96.00p 96.00p 96.00p 96.00p 1
23/09/2019 96.00p 96.00p 96.00p 96.00p 0
20/09/2019 96.00p 96.00p 96.00p 96.00p 0
19/09/2019 96.00p 96.00p 96.00p 96.00p 1
18/09/2019 96.00p 96.00p 96.00p 96.00p 19
17/09/2019 96.00p 96.00p 96.00p 96.00p 136
16/09/2019 96.00p 96.00p 96.00p 96.00p 0
13/09/2019 96.00p 96.00p 96.00p 96.00p 11
12/09/2019 96.00p 96.00p 96.00p 96.00p 17
11/09/2019 96.00p 96.00p 96.00p 96.00p 2
10/09/2019 96.00p 96.00p 96.00p 96.00p 0
09/09/2019 96.00p 96.00p 96.00p 96.00p 0
06/09/2019 96.00p 96.00p 96.00p 96.00p 5
05/09/2019 96.00p 96.00p 96.00p 96.00p 66
04/09/2019 96.00p 96.00p 96.00p 96.00p 1
03/09/2019 96.00p 96.00p 96.00p 96.00p 1
02/09/2019 96.00p 96.00p 96.00p 96.00p 0
30/08/2019 96.00p 96.00p 96.00p 96.00p 0
29/08/2019 96.00p 96.00p 96.00p 96.00p 15
28/08/2019 96.00p 96.00p 96.00p 96.00p 1
27/08/2019 96.00p 96.00p 96.00p 96.00p 62
23/08/2019 96.00p 96.00p 96.00p 96.00p 20
22/08/2019 96.00p 96.00p 96.00p 96.00p 12
21/08/2019 96.00p 96.00p 96.00p 96.00p 0
20/08/2019 96.00p 96.00p 96.00p 96.00p 172
19/08/2019 96.00p 96.00p 96.00p 96.00p 55
16/08/2019 96.00p 96.00p 96.00p 96.00p 5
15/08/2019 96.00p 98.00p 96.00p 96.00p 4
14/08/2019 96.00p 98.00p 96.00p 96.00p 0
13/08/2019 96.00p 96.00p 96.00p 96.00p 12
12/08/2019 96.00p 98.00p 96.00p 96.00p 4
09/08/2019 96.00p 96.00p 96.00p 96.00p 0
08/08/2019 96.00p 96.00p 96.00p 96.00p 0
07/08/2019 96.00p 96.00p 96.00p 96.00p 1
06/08/2019 96.00p 98.00p 96.00p 96.00p 43
05/08/2019 96.00p 98.00p 96.00p 96.00p 1
02/08/2019 96.00p 98.00p 96.00p 96.00p 362
01/08/2019 96.00p 98.00p 96.00p 96.00p 84
31/07/2019 96.00p 98.00p 96.00p 96.00p 76
30/07/2019 96.00p 98.00p 96.00p 96.00p 192
29/07/2019 96.00p 98.00p 96.00p 96.00p 0
26/07/2019 96.00p 98.00p 96.00p 96.00p 623
25/07/2019 96.00p 98.00p 96.00p 96.00p 22
24/07/2019 96.00p 98.00p 96.00p 96.00p 44
23/07/2019 96.00p 98.00p 96.00p 96.00p 13
22/07/2019 96.00p 98.00p 96.00p 96.00p 628
19/07/2019 96.00p 98.00p 96.00p 96.00p 0
18/07/2019 96.00p 98.00p 96.00p 96.00p 66
17/07/2019 96.00p 98.00p 96.00p 96.00p 0
16/07/2019 96.00p 98.00p 96.00p 96.00p 461
15/07/2019 96.00p 98.00p 96.00p 96.00p 594
12/07/2019 96.00p 98.00p 96.00p 96.00p 1031
11/07/2019 96.00p 98.00p 96.00p 96.00p 177
10/07/2019 96.00p 98.00p 86.80p 96.00p 8
09/07/2019 96.00p 98.00p 96.00p 96.00p 142
08/07/2019 96.00p 98.00p 96.00p 96.00p 42
05/07/2019 96.00p 98.00p 96.00p 96.00p 16
04/07/2019 96.00p 98.00p 96.00p 96.00p 0
03/07/2019 96.00p 98.00p 96.00p 96.00p 272
02/07/2019 96.00p 98.00p 96.00p 96.00p 17
01/07/2019 96.00p 98.00p 96.00p 96.00p 0
28/06/2019 96.00p 98.00p 96.00p 96.00p 62
27/06/2019 96.00p 98.00p 88.00p 96.00p 0
26/06/2019 96.00p 98.00p 96.00p 96.00p 3
25/06/2019 96.00p 98.00p 96.00p 96.00p 0
24/06/2019 96.00p 98.00p 96.00p 96.00p 0
21/06/2019 96.00p 98.00p 96.00p 96.00p 31
20/06/2019 96.00p 98.00p 96.00p 96.00p 445
19/06/2019 96.00p 98.00p 96.00p 96.00p 239
18/06/2019 96.00p 98.00p 96.00p 96.00p 242
17/06/2019 96.00p 98.00p 96.00p 96.00p 462
14/06/2019 96.00p 98.00p 93.60p 96.00p 87
13/06/2019 96.00p 98.00p 96.00p 96.00p 171
12/06/2019 96.00p 98.00p 96.00p 96.00p 86
11/06/2019 96.00p 98.00p 96.00p 96.00p 40
10/06/2019 96.00p 98.00p 96.00p 96.00p 375
07/06/2019 96.00p 98.00p 88.00p 96.00p 36
06/06/2019 96.00p 98.00p 96.00p 96.00p 0
05/06/2019 96.00p 98.00p 96.00p 96.00p 2671
04/06/2019 96.00p 98.00p 96.00p 96.00p 36
03/06/2019 96.00p 98.00p 88.00p 96.00p 139
31/05/2019 96.00p 96.00p 96.00p 96.00p 0
30/05/2019 96.00p 96.00p 96.00p 96.00p 22
29/05/2019 96.00p 98.00p 96.00p 96.00p 339
28/05/2019 96.00p 98.00p 96.00p 96.00p 162
24/05/2019 96.00p 96.00p 96.00p 96.00p 2
23/05/2019 96.00p 96.00p 96.00p 96.00p 0
22/05/2019 96.00p 96.00p 96.00p 96.00p 389
21/05/2019 96.00p 96.00p 96.00p 96.00p 60
20/05/2019 96.00p 96.00p 96.00p 96.00p 17
17/05/2019 96.00p 96.00p 96.00p 96.00p 0
16/05/2019 96.00p 96.00p 96.00p 96.00p 0
15/05/2019 96.00p 96.00p 96.00p 96.00p 0
14/05/2019 96.00p 96.00p 96.00p 96.00p 54
13/05/2019 96.00p 96.00p 96.00p 96.00p 12
10/05/2019 96.00p 96.00p 96.00p 96.00p 198
09/05/2019 96.00p 96.00p 96.00p 96.00p 25
08/05/2019 96.00p 96.00p 96.00p 96.00p 314
07/05/2019 96.00p 96.00p 96.00p 96.00p 0
03/05/2019 96.00p 96.00p 96.00p 96.00p 55
02/05/2019 96.00p 96.00p 96.00p 96.00p 184
01/05/2019 96.00p 96.00p 96.00p 96.00p 250
30/04/2019 96.00p 96.00p 96.00p 96.00p 12
29/04/2019 60.72p 95.60p 95.60p 95.60p 546
26/04/2019 60.72p 95.60p 95.60p 95.60p 352
25/04/2019 60.72p 95.60p 95.60p 95.60p 125
24/04/2019 60.72p 95.60p 95.60p 95.60p 588
23/04/2019 60.72p 95.60p 95.60p 95.60p 24
18/04/2019 60.72p 95.60p 95.60p 95.60p 61
17/04/2019 60.72p 95.60p 95.60p 95.60p 1
16/04/2019 60.72p 95.60p 95.60p 95.60p 20
15/04/2019 60.72p 95.60p 95.60p 95.60p 935

*Close Price adjusted for both dividends and splits