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
17/01/2005 151.76p 151.76p 151.76p 151.76p 13
14/01/2005 151.28p 152.64p 150.80p 151.76p 0
13/01/2005 151.28p 151.44p 150.40p 150.48p 0
12/01/2005 150.40p 150.48p 148.40p 149.04p 202
11/01/2005 151.68p 151.92p 151.12p 151.28p 100
10/01/2005 153.12p 154.16p 153.12p 153.44p 19
07/01/2005 154.00p 154.64p 153.52p 154.16p 0
06/01/2005 153.68p 154.00p 153.36p 153.76p 504
05/01/2005 153.76p 154.16p 152.80p 153.12p 134
04/01/2005 155.04p 156.56p 155.04p 156.08p 158
31/12/2004 153.12p 153.12p 153.12p 153.12p 7
30/12/2004 152.56p 153.12p 152.32p 153.12p 92
29/12/2004 153.04p 153.04p 152.08p 152.48p 149
24/12/2004 153.36p 153.36p 153.36p 153.36p 0
23/12/2004 153.60p 154.40p 153.04p 153.36p 8
22/12/2004 154.64p 155.04p 154.16p 154.40p 21
21/12/2004 154.24p 154.32p 152.56p 154.32p 413
20/12/2004 151.92p 152.56p 151.84p 152.56p 718
17/12/2004 151.92p 154.48p 151.68p 151.84p 132
16/12/2004 154.08p 154.88p 152.96p 154.48p 25
15/12/2004 154.24p 155.84p 152.32p 152.96p 146
14/12/2004 155.92p 156.64p 154.24p 155.84p 131
13/12/2004 154.56p 154.64p 153.04p 154.24p 163
10/12/2004 151.44p 153.20p 148.40p 153.04p 222
09/12/2004 148.72p 148.88p 148.08p 148.40p 50
08/12/2004 148.80p 149.04p 145.84p 148.48p 96
07/12/2004 146.16p 146.72p 145.36p 145.84p 205
06/12/2004 146.88p 148.32p 146.72p 146.72p 254
03/12/2004 148.24p 149.52p 147.92p 148.32p 1214
02/12/2004 148.80p 150.16p 148.40p 149.52p 153
01/12/2004 147.60p 149.20p 147.52p 148.72p 432
30/11/2004 148.24p 148.88p 148.08p 148.80p 136
29/11/2004 150.96p 151.28p 148.48p 148.80p 0
26/11/2004 150.32p 151.68p 149.68p 149.68p 1306
25/11/2004 151.68p 151.68p 151.68p 151.68p 0
24/11/2004 152.08p 152.32p 151.52p 151.68p 19
23/11/2004 153.84p 155.04p 151.92p 152.32p 246
22/11/2004 155.76p 156.40p 155.04p 155.04p 49
19/11/2004 157.52p 158.08p 155.28p 155.28p 148
18/11/2004 157.84p 158.56p 157.44p 158.08p 450
17/11/2004 156.48p 158.40p 155.36p 157.60p 177
16/11/2004 155.36p 156.08p 154.80p 155.36p 328
15/11/2004 155.84p 156.56p 155.04p 156.08p 2
12/11/2004 156.24p 156.24p 154.72p 155.04p 160
11/11/2004 154.08p 154.88p 153.60p 154.72p 86
10/11/2004 153.04p 153.76p 151.36p 153.60p 76
09/11/2004 151.92p 152.64p 151.12p 151.36p 147
08/11/2004 151.12p 151.44p 150.16p 151.12p 100
05/11/2004 152.40p 153.28p 150.08p 150.16p 316
04/11/2004 149.36p 150.64p 149.04p 150.48p 58
03/11/2004 148.80p 149.28p 148.24p 149.04p 416
02/11/2004 147.92p 149.60p 147.92p 149.04p 28
01/11/2004 148.40p 149.04p 147.76p 148.80p 404
29/10/2004 148.40p 148.88p 147.68p 148.08p 82
28/10/2004 147.36p 148.40p 147.28p 148.08p 109
27/10/2004 145.52p 146.96p 145.04p 146.64p 242
26/10/2004 143.44p 145.04p 142.96p 144.80p 0
25/10/2004 142.64p 143.28p 142.24p 142.24p 260
22/10/2004 146.56p 146.56p 145.12p 145.20p 200
21/10/2004 144.88p 146.56p 144.72p 145.20p 34
20/10/2004 147.76p 147.76p 145.84p 145.92p 80
19/10/2004 151.12p 151.36p 149.52p 149.92p 102
18/10/2004 147.52p 149.44p 147.20p 149.44p 0
15/10/2004 148.88p 149.52p 148.08p 148.24p 37
14/10/2004 149.84p 150.64p 149.04p 149.20p 103
13/10/2004 153.28p 153.28p 151.60p 151.92p 18
12/10/2004 151.20p 151.84p 150.80p 151.68p 92
11/10/2004 150.96p 151.28p 150.80p 151.28p 28
08/10/2004 152.72p 152.72p 150.88p 150.88p 158
07/10/2004 153.84p 154.16p 152.96p 153.04p 32
06/10/2004 153.44p 153.68p 152.64p 153.68p 66
05/10/2004 152.56p 153.20p 152.24p 152.24p 179
04/10/2004 152.88p 153.52p 152.56p 152.80p 144
01/10/2004 150.16p 151.20p 150.00p 150.96p 0
30/09/2004 148.00p 148.40p 147.76p 148.00p 38
29/09/2004 148.24p 149.12p 148.24p 149.04p 218
28/09/2004 146.48p 147.12p 145.92p 147.12p 47
27/09/2004 146.88p 146.88p 146.48p 146.48p 49
24/09/2004 147.76p 147.92p 147.04p 147.68p 179
23/09/2004 149.44p 149.60p 148.72p 149.20p 27
22/09/2004 152.80p 152.80p 150.88p 150.88p 138
21/09/2004 152.72p 153.52p 152.72p 153.28p 460
20/09/2004 152.64p 154.40p 152.64p 153.68p 0
17/09/2004 150.88p 152.16p 150.80p 151.84p 173
16/09/2004 149.84p 150.48p 149.84p 150.00p 1
15/09/2004 151.76p 151.76p 150.88p 151.44p 150
14/09/2004 149.92p 150.00p 148.96p 148.96p 452
13/09/2004 150.88p 151.52p 150.64p 150.64p 154
10/09/2004 149.92p 150.24p 149.44p 149.68p 50
09/09/2004 151.04p 151.44p 150.72p 150.72p 66
08/09/2004 150.40p 151.60p 149.76p 150.08p 68
07/09/2004 149.84p 150.48p 149.76p 150.24p 246
06/09/2004 148.40p 148.40p 148.40p 148.40p 0
03/09/2004 148.40p 148.72p 147.84p 148.40p 90
02/09/2004 147.12p 147.20p 146.64p 146.72p 284
01/09/2004 146.08p 147.12p 145.92p 146.64p 383
31/08/2004 145.68p 145.84p 144.40p 144.48p 18
27/08/2004 145.20p 146.32p 145.20p 146.08p 70
26/08/2004 145.68p 146.48p 145.68p 145.92p 196
25/08/2004 144.80p 144.96p 144.40p 144.72p 95
24/08/2004 144.96p 145.52p 144.24p 144.96p 403
23/08/2004 143.44p 143.68p 142.88p 143.44p 128
20/08/2004 142.48p 143.68p 142.48p 142.72p 326
19/08/2004 142.96p 142.96p 141.84p 142.48p 200
18/08/2004 140.80p 142.48p 140.64p 142.08p 794
17/08/2004 141.36p 141.52p 140.64p 141.28p 353
16/08/2004 138.32p 140.00p 138.32p 139.84p 579
13/08/2004 137.60p 138.56p 137.28p 137.84p 9
12/08/2004 139.84p 140.40p 139.76p 140.08p 11
11/08/2004 139.68p 140.00p 138.88p 139.84p 94
10/08/2004 139.04p 139.44p 138.80p 139.20p 244
09/08/2004 137.28p 138.08p 136.80p 138.08p 1016
06/08/2004 137.68p 138.56p 137.20p 137.36p 142
05/08/2004 144.56p 144.64p 142.16p 142.24p 20
04/08/2004 143.84p 144.16p 143.12p 143.44p 76
03/08/2004 145.52p 145.60p 144.56p 144.80p 6
02/08/2004 144.64p 145.76p 144.64p 145.12p 492
30/07/2004 145.12p 146.00p 144.96p 145.44p 600
29/07/2004 147.28p 147.44p 145.68p 146.40p 622
28/07/2004 143.68p 143.92p 142.00p 142.96p 536
27/07/2004 141.36p 143.28p 141.36p 142.88p 242
26/07/2004 142.00p 142.24p 140.72p 141.12p 188
23/07/2004 142.32p 142.72p 141.92p 142.24p 113
22/07/2004 140.96p 141.60p 140.48p 141.04p 58
21/07/2004 145.20p 145.52p 144.72p 145.28p 200
20/07/2004 142.88p 143.12p 142.32p 142.64p 111
19/07/2004 141.68p 141.84p 140.80p 140.88p 207
16/07/2004 143.12p 143.12p 142.16p 142.40p 128
15/07/2004 142.80p 143.68p 142.80p 143.12p 489
14/07/2004 140.96p 142.88p 140.96p 142.80p 294
13/07/2004 141.20p 141.28p 140.72p 140.88p 36
12/07/2004 138.32p 138.32p 137.44p 138.08p 122
09/07/2004 138.88p 139.20p 137.92p 137.92p 102
08/07/2004 137.36p 137.60p 136.48p 137.20p 937
07/07/2004 137.36p 138.24p 137.28p 137.60p 227
06/07/2004 137.36p 138.08p 136.88p 136.96p 46
05/07/2004 138.24p 138.56p 138.24p 138.56p 31
02/07/2004 139.92p 139.92p 138.40p 138.40p 102
01/07/2004 142.00p 142.80p 140.96p 141.12p 107
30/06/2004 142.64p 142.88p 141.76p 142.00p 93
29/06/2004 142.96p 143.52p 142.88p 143.20p 689
28/06/2004 143.12p 143.12p 142.08p 142.16p 6
25/06/2004 146.00p 146.08p 145.12p 145.52p 49
24/06/2004 145.76p 145.92p 145.12p 145.36p 377
23/06/2004 144.00p 144.64p 144.00p 144.64p 459
22/06/2004 143.20p 143.60p 142.88p 143.12p 0
21/06/2004 142.00p 142.88p 141.92p 142.80p 606
18/06/2004 140.40p 141.68p 140.40p 141.60p 141
17/06/2004 139.68p 141.28p 139.68p 140.72p 315
16/06/2004 138.88p 140.16p 138.88p 139.92p 50
15/06/2004 139.20p 139.84p 138.96p 139.28p 343
14/06/2004 138.24p 138.56p 137.92p 138.32p 160
11/06/2004 138.24p 138.24p 0.00p 0.00p 61
10/06/2004 136.64p 137.04p 136.24p 136.24p 51
09/06/2004 137.52p 138.24p 136.88p 137.04p 128
08/06/2004 137.28p 138.08p 137.20p 137.36p 77
07/06/2004 136.96p 137.60p 136.80p 137.44p 64
04/06/2004 135.44p 135.76p 135.20p 135.28p 196
03/06/2004 135.04p 135.68p 134.48p 135.52p 162
02/06/2004 135.20p 135.20p 134.40p 134.96p 97
01/06/2004 135.20p 135.60p 134.56p 135.04p 874
28/05/2004 136.24p 136.24p 135.36p 135.44p 10
27/05/2004 137.04p 137.04p 135.92p 136.08p 161
26/05/2004 137.68p 138.32p 137.36p 138.16p 2794
25/05/2004 135.60p 136.96p 135.44p 136.48p 502
24/05/2004 138.16p 138.16p 136.48p 137.20p 486
21/05/2004 135.60p 137.04p 135.52p 137.04p 116
20/05/2004 136.56p 137.36p 136.16p 136.88p 128
19/05/2004 138.00p 138.64p 137.84p 138.24p 179
18/05/2004 135.68p 136.72p 135.52p 136.64p 236
17/05/2004 134.00p 135.76p 134.00p 135.12p 1262
14/05/2004 138.24p 138.24p 136.40p 136.40p 1108
13/05/2004 136.88p 138.40p 136.88p 138.16p 487
12/05/2004 135.04p 135.28p 134.00p 134.56p 498
11/05/2004 137.60p 137.92p 137.20p 137.28p 224
10/05/2004 133.84p 134.64p 132.96p 134.32p 558
07/05/2004 136.00p 136.88p 135.52p 136.48p 648
06/05/2004 135.12p 135.76p 134.64p 135.04p 597
05/05/2004 135.36p 136.48p 135.12p 135.68p 819
04/05/2004 135.76p 135.92p 135.36p 135.68p 475
30/04/2004 136.08p 136.16p 134.96p 135.28p 493
29/04/2004 135.76p 136.56p 135.36p 136.32p 1202
28/04/2004 136.08p 136.48p 135.52p 136.00p 172
27/04/2004 138.00p 138.72p 137.68p 138.24p 574
26/04/2004 137.92p 138.48p 137.28p 138.08p 676
23/04/2004 139.92p 140.32p 138.32p 138.40p 134
22/04/2004 138.00p 138.56p 136.40p 138.40p 316
21/04/2004 136.32p 136.80p 135.52p 136.80p 151
20/04/2004 138.88p 139.20p 137.04p 137.76p 59
19/04/2004 137.84p 138.00p 137.04p 137.68p 309
16/04/2004 137.60p 138.48p 136.96p 138.56p 2330
15/04/2004 137.52p 137.68p 136.00p 137.60p 327
14/04/2004 136.56p 137.20p 136.00p 136.56p 1631
13/04/2004 139.68p 139.68p 137.20p 137.52p 15067
08/04/2004 138.40p 138.40p 136.64p 137.52p 710
07/04/2004 137.84p 137.84p 136.00p 136.88p 52
06/04/2004 136.96p 138.56p 136.64p 136.64p 53
05/04/2004 137.36p 138.32p 136.96p 138.32p 14
02/04/2004 135.28p 135.44p 132.24p 135.28p 27
01/04/2004 131.12p 132.40p 131.04p 132.24p 73

*Close Price adjusted for both dividends and splits