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
31/03/2004 133.92p 133.92p 132.56p 132.56p 0
30/03/2004 133.44p 133.44p 132.88p 133.28p 0
29/03/2004 132.32p 135.60p 132.24p 135.12p 0
26/03/2004 132.64p 136.32p 132.40p 135.76p 15
25/03/2004 129.36p 129.68p 128.64p 129.60p 0
24/03/2004 126.56p 126.96p 125.92p 126.56p 41
23/03/2004 128.08p 128.16p 126.80p 127.20p 1
22/03/2004 128.72p 128.96p 127.36p 128.00p 9
19/03/2004 134.00p 134.00p 132.56p 133.60p 107
18/03/2004 134.32p 134.32p 132.32p 132.64p 11
17/03/2004 135.36p 135.36p 134.80p 135.12p 6
16/03/2004 134.80p 134.96p 133.92p 134.24p 0
15/03/2004 136.96p 136.96p 134.64p 134.64p 7
12/03/2004 136.56p 136.96p 135.92p 136.80p 22
11/03/2004 137.92p 138.24p 136.64p 136.96p 25
10/03/2004 139.84p 139.92p 139.12p 139.44p 0
09/03/2004 136.88p 137.76p 136.88p 137.36p 0
08/03/2004 140.16p 140.32p 139.60p 139.60p 0
05/03/2004 142.00p 143.36p 141.68p 142.16p 92
04/03/2004 143.68p 144.08p 143.44p 143.76p 0
03/03/2004 142.00p 144.08p 142.00p 143.68p 0
02/03/2004 141.60p 142.80p 141.36p 142.64p 75
01/03/2004 139.68p 140.24p 139.12p 140.00p 36
27/02/2004 141.28p 141.92p 140.40p 140.40p 0
26/02/2004 140.56p 141.12p 139.92p 140.48p 0
25/02/2004 140.48p 141.60p 140.32p 140.88p 25
24/02/2004 141.44p 142.48p 141.20p 141.84p 14
23/02/2004 140.96p 141.44p 140.48p 140.88p 0
20/02/2004 140.00p 140.24p 139.44p 139.84p 0
19/02/2004 139.68p 139.92p 139.04p 0.00p 0
18/02/2004 139.28p 139.44p 138.96p 139.12p 32
17/02/2004 138.80p 139.28p 138.40p 138.64p 0
16/02/2004 140.00p 140.00p 140.00p 0.00p 0
13/02/2004 139.44p 140.56p 138.88p 140.00p 0
12/02/2004 140.72p 140.72p 139.44p 139.68p 1
11/02/2004 138.64p 140.80p 138.64p 140.40p 12
10/02/2004 140.24p 140.24p 138.96p 139.04p 1
09/02/2004 143.04p 143.52p 142.64p 142.80p 0
06/02/2004 144.40p 144.88p 142.80p 0.00p 41
05/02/2004 144.00p 144.48p 143.84p 144.48p 1
04/02/2004 144.00p 145.92p 144.00p 144.96p 0
03/02/2004 146.16p 146.16p 145.04p 145.12p 41
02/02/2004 148.40p 148.64p 146.72p 148.40p 2
30/01/2004 148.96p 149.84p 147.36p 147.92p 450
29/01/2004 149.12p 150.00p 148.96p 149.52p 459
28/01/2004 149.84p 150.48p 149.12p 150.16p 0
27/01/2004 150.40p 151.52p 150.00p 150.40p 10
26/01/2004 146.80p 148.00p 146.80p 147.92p 46
23/01/2004 146.88p 148.64p 146.72p 148.64p 0
22/01/2004 147.36p 147.92p 145.12p 145.44p 155
21/01/2004 146.00p 146.32p 144.40p 146.16p 78
20/01/2004 148.32p 148.32p 146.00p 146.24p 15
19/01/2004 144.88p 144.88p 144.88p 0.00p 125
16/01/2004 143.60p 144.88p 142.88p 144.88p 119
15/01/2004 140.64p 140.80p 139.20p 140.40p 17
14/01/2004 138.08p 138.24p 137.28p 138.08p 19
13/01/2004 138.96p 139.04p 136.96p 136.96p 52
12/01/2004 138.80p 138.80p 138.16p 138.48p 0
09/01/2004 138.88p 139.44p 138.48p 138.88p 104
08/01/2004 139.28p 140.00p 138.56p 139.84p 228
07/01/2004 137.52p 137.84p 137.12p 137.84p 36
06/01/2004 137.44p 138.40p 137.44p 137.60p 14
05/01/2004 138.40p 138.80p 138.00p 138.00p 0
02/01/2004 139.60p 140.24p 139.04p 140.00p 0
31/12/2003 138.00p 138.00p 138.00p 138.00p 0
30/12/2003 138.48p 138.56p 137.44p 138.00p 0
29/12/2003 138.32p 138.64p 138.00p 138.32p 0
24/12/2003 141.36p 141.36p 141.36p 0.00p 0
23/12/2003 140.56p 141.84p 140.56p 141.36p 0
22/12/2003 140.24p 140.64p 139.68p 139.84p 0
19/12/2003 139.52p 139.68p 138.80p 139.52p 128
18/12/2003 139.36p 140.00p 139.36p 0.00p 0
17/12/2003 138.56p 139.20p 138.40p 139.20p 57
16/12/2003 139.20p 139.60p 138.32p 139.28p 0
15/12/2003 139.36p 139.60p 138.08p 138.32p 227
12/12/2003 138.80p 138.80p 137.20p 138.08p 0
11/12/2003 137.28p 138.96p 137.28p 138.40p 35
10/12/2003 135.92p 136.08p 135.52p 136.08p 0
09/12/2003 135.52p 135.68p 135.20p 135.36p 0
08/12/2003 134.72p 135.76p 134.64p 135.12p 0
05/12/2003 135.28p 136.32p 134.88p 135.68p 0
04/12/2003 136.80p 136.80p 136.08p 136.64p 0
03/12/2003 137.28p 137.52p 136.24p 137.04p 0
02/12/2003 134.88p 135.76p 134.56p 135.68p 0
01/12/2003 134.88p 135.28p 134.40p 134.80p 0
28/11/2003 133.52p 133.68p 133.20p 0.00p 0
27/11/2003 134.32p 134.32p 134.24p 0.00p 0
26/11/2003 136.88p 136.88p 133.68p 133.92p 0
25/11/2003 134.80p 136.08p 134.80p 135.84p 0
24/11/2003 135.28p 136.40p 135.04p 136.16p 269
21/11/2003 135.92p 135.92p 134.24p 134.48p 0
20/11/2003 137.20p 137.52p 136.40p 137.12p 0
19/11/2003 137.36p 138.88p 136.88p 138.56p 128
18/11/2003 135.04p 135.92p 134.16p 135.60p 211
17/11/2003 130.88p 131.20p 129.68p 130.48p 0
14/11/2003 133.68p 134.08p 132.64p 133.20p 0
13/11/2003 135.68p 136.16p 134.64p 134.96p 0
12/11/2003 134.80p 135.04p 134.32p 134.80p 32
11/11/2003 135.04p 135.44p 134.72p 134.72p 0
10/11/2003 134.64p 135.04p 134.40p 134.48p 0
07/11/2003 137.44p 137.44p 135.36p 135.76p 0
06/11/2003 135.44p 135.44p 134.32p 134.88p 0
05/11/2003 135.60p 136.48p 134.48p 134.88p 0
04/11/2003 137.12p 137.52p 136.56p 136.64p 0
03/11/2003 137.28p 139.12p 137.04p 138.80p 0
31/10/2003 137.68p 138.08p 137.12p 137.44p 62
30/10/2003 137.28p 137.28p 136.08p 136.72p 0
29/10/2003 133.92p 135.28p 133.92p 135.20p 1
28/10/2003 134.48p 134.88p 133.92p 134.08p 2
27/10/2003 134.16p 134.72p 133.92p 133.92p 56
24/10/2003 133.84p 133.84p 132.08p 132.08p 0
23/10/2003 134.08p 135.68p 133.68p 133.84p 100
22/10/2003 136.08p 136.08p 134.48p 134.64p 0
21/10/2003 137.76p 138.40p 137.60p 138.40p 0
20/10/2003 136.64p 137.04p 136.32p 136.48p 768
17/10/2003 138.96p 139.12p 137.44p 137.76p 6
16/10/2003 138.00p 138.00p 137.20p 137.92p 11
15/10/2003 140.40p 140.40p 138.72p 138.88p 0
14/10/2003 138.24p 140.24p 138.08p 139.68p 9
13/10/2003 141.68p 141.84p 139.36p 139.68p 0
10/10/2003 140.64p 141.68p 140.64p 141.36p 0
09/10/2003 146.72p 146.88p 145.36p 146.32p 0
08/10/2003 146.48p 147.36p 145.92p 146.40p 0
07/10/2003 146.08p 147.52p 146.08p 147.52p 0
06/10/2003 148.00p 148.16p 147.12p 148.00p 0
03/10/2003 150.08p 150.08p 148.80p 149.84p 0
02/10/2003 146.48p 147.20p 145.92p 146.16p 0
01/10/2003 144.32p 145.28p 143.60p 144.72p 0
30/09/2003 144.32p 144.32p 142.00p 143.04p 0
29/09/2003 145.84p 146.48p 144.16p 145.68p 0
26/09/2003 144.88p 145.20p 143.76p 144.08p 25
25/09/2003 148.96p 148.96p 147.20p 148.72p 4
24/09/2003 153.20p 153.28p 151.28p 151.36p 0
23/09/2003 152.08p 153.20p 151.68p 152.16p 0
22/09/2003 153.20p 153.36p 151.92p 152.48p 0
19/09/2003 157.92p 157.92p 155.52p 155.68p 16
18/09/2003 156.96p 159.36p 156.80p 159.12p 0
17/09/2003 159.44p 159.44p 157.84p 158.16p 0
16/09/2003 157.92p 160.16p 157.92p 160.16p 12
15/09/2003 157.36p 158.64p 157.12p 157.12p 0
12/09/2003 156.72p 156.72p 155.20p 155.84p 0
11/09/2003 156.64p 157.52p 156.48p 157.44p 0
10/09/2003 156.00p 156.80p 155.76p 156.40p 0
09/09/2003 157.04p 157.28p 155.28p 156.80p 0
08/09/2003 156.48p 158.40p 156.48p 158.40p 0
05/09/2003 156.16p 157.44p 156.08p 157.04p 7
04/09/2003 157.44p 158.64p 157.28p 157.84p 0
03/09/2003 157.12p 158.16p 157.12p 158.00p 0
02/09/2003 152.00p 152.32p 150.64p 151.36p 19
01/09/2003 150.64p 150.64p 150.64p 150.64p 25
29/08/2003 148.80p 150.32p 148.80p 148.80p 0
28/08/2003 151.28p 151.44p 149.44p 149.76p 0
27/08/2003 150.88p 151.68p 150.64p 150.72p 0
26/08/2003 152.24p 152.64p 149.84p 150.00p 0
22/08/2003 154.00p 154.80p 152.16p 152.24p 0
21/08/2003 149.92p 151.44p 149.92p 150.56p 0
20/08/2003 148.32p 149.44p 148.32p 149.20p 0
19/08/2003 151.36p 151.36p 148.96p 150.00p 0
18/08/2003 146.32p 149.84p 146.32p 149.84p 0
15/08/2003 143.36p 145.36p 143.36p 144.80p 0
14/08/2003 139.92p 142.96p 139.76p 142.64p 0
13/08/2003 141.28p 141.68p 140.08p 140.32p 0
12/08/2003 141.76p 141.76p 139.76p 140.24p 0
11/08/2003 140.24p 141.92p 139.92p 139.92p 0
08/08/2003 139.92p 140.32p 139.12p 140.08p 0
07/08/2003 136.88p 138.16p 136.88p 137.84p 0
06/08/2003 138.32p 138.64p 136.88p 137.92p 0
05/08/2003 140.64p 141.68p 139.60p 140.08p 0
04/08/2003 139.28p 139.68p 138.80p 139.12p 18
01/08/2003 141.60p 142.56p 141.28p 141.68p 0
31/07/2003 140.56p 143.84p 139.76p 142.96p 0
30/07/2003 138.72p 139.04p 137.76p 137.92p 0
29/07/2003 139.12p 139.12p 137.28p 139.04p 0
28/07/2003 141.12p 141.36p 138.96p 140.08p 0
25/07/2003 136.72p 139.04p 136.72p 139.04p 0
24/07/2003 137.60p 138.88p 136.72p 138.72p 0
23/07/2003 136.08p 136.08p 134.40p 134.40p 0
22/07/2003 135.84p 136.96p 135.20p 136.96p 0
21/07/2003 138.40p 138.80p 135.92p 135.92p 0
18/07/2003 137.60p 138.64p 137.28p 138.00p 0
17/07/2003 137.04p 138.88p 136.64p 137.68p 0
16/07/2003 139.52p 139.84p 136.16p 136.32p 18
15/07/2003 140.40p 140.64p 138.88p 139.36p 27
14/07/2003 139.36p 141.28p 139.20p 140.80p 3
11/07/2003 140.48p 141.20p 138.08p 139.04p 0
10/07/2003 140.32p 140.88p 137.92p 137.92p 50
09/07/2003 141.68p 142.08p 140.40p 140.40p 0
08/07/2003 142.40p 142.88p 141.28p 142.00p 0
07/07/2003 140.88p 142.96p 140.88p 141.92p 0
04/07/2003 136.80p 136.80p 136.80p 136.80p 0
03/07/2003 136.96p 138.16p 136.08p 136.80p 0
02/07/2003 137.36p 138.16p 136.72p 137.76p 0
01/07/2003 136.72p 137.36p 135.44p 135.76p 2
30/06/2003 140.08p 140.16p 138.48p 138.64p 0
27/06/2003 140.24p 141.12p 139.12p 140.40p 0
26/06/2003 139.60p 140.48p 139.44p 140.48p 165
25/06/2003 143.12p 143.68p 142.16p 142.16p 0
24/06/2003 144.56p 144.56p 143.44p 143.92p 0
23/06/2003 144.96p 145.52p 142.88p 143.52p 0
20/06/2003 144.40p 145.12p 144.00p 144.72p 0

*Close Price adjusted for both dividends and splits