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
19/06/2003 144.48p 144.48p 141.60p 142.24p 20
18/06/2003 148.48p 149.12p 147.92p 148.96p 0
17/06/2003 149.28p 150.24p 148.48p 149.92p 0
16/06/2003 146.40p 148.88p 146.00p 148.56p 0
13/06/2003 149.20p 149.28p 146.48p 146.80p 0
12/06/2003 149.52p 149.52p 147.68p 148.24p 0
11/06/2003 146.48p 147.52p 146.24p 147.12p 0
10/06/2003 146.48p 148.00p 146.32p 147.44p 0
09/06/2003 146.08p 147.20p 146.08p 146.80p 0
06/06/2003 145.52p 146.80p 144.48p 146.40p 0
05/06/2003 141.28p 142.88p 141.20p 142.40p 0
04/06/2003 142.24p 144.24p 142.24p 143.76p 0
03/06/2003 141.36p 142.96p 140.96p 142.96p 0
02/06/2003 141.84p 143.04p 141.52p 142.88p 0
30/05/2003 138.16p 140.16p 137.68p 140.00p 0
29/05/2003 136.96p 138.08p 136.80p 137.36p 0
28/05/2003 139.76p 139.84p 138.80p 139.44p 0
27/05/2003 133.44p 136.40p 133.44p 136.40p 0
23/05/2003 135.20p 136.32p 135.20p 135.92p 0
22/05/2003 135.44p 136.48p 135.20p 135.44p 0
21/05/2003 134.08p 134.96p 133.52p 133.68p 0
20/05/2003 135.68p 136.96p 135.68p 136.16p 0
19/05/2003 135.12p 135.44p 134.48p 134.88p 0
16/05/2003 139.76p 140.24p 138.08p 138.56p 0
15/05/2003 142.00p 142.64p 140.56p 140.56p 0
14/05/2003 142.00p 142.24p 140.80p 141.68p 0
13/05/2003 142.96p 143.52p 141.92p 142.48p 0
12/05/2003 142.80p 144.32p 142.80p 144.32p 25
09/05/2003 142.40p 144.72p 142.32p 144.00p 0
08/05/2003 142.72p 144.64p 142.72p 143.68p 25
07/05/2003 145.68p 146.16p 144.80p 145.92p 0
06/05/2003 143.20p 145.04p 143.20p 145.04p 0
02/05/2003 146.24p 146.24p 143.36p 145.52p 0
01/05/2003 146.64p 146.64p 146.08p 146.24p 0
30/04/2003 146.56p 147.52p 146.08p 146.24p 0
29/04/2003 148.80p 149.52p 147.04p 147.60p 0
28/04/2003 146.00p 148.48p 145.92p 147.76p 8
25/04/2003 145.76p 146.80p 145.12p 145.60p 0
24/04/2003 146.48p 146.48p 144.16p 144.32p 0
23/04/2003 146.08p 148.32p 145.84p 148.32p 0
22/04/2003 142.80p 145.04p 142.16p 144.72p 0
17/04/2003 141.04p 142.96p 140.96p 142.64p 0
16/04/2003 143.36p 144.80p 142.32p 142.32p 54
15/04/2003 140.96p 143.12p 140.96p 142.48p 0
14/04/2003 139.44p 140.96p 138.64p 140.96p 0
11/04/2003 142.16p 142.32p 139.84p 140.32p 0
10/04/2003 138.80p 139.12p 136.88p 137.68p 0
09/04/2003 142.24p 144.24p 141.68p 141.68p 20
08/04/2003 144.64p 144.80p 143.20p 144.64p 0
07/04/2003 146.88p 148.08p 145.12p 146.80p 0
04/04/2003 141.60p 142.00p 140.80p 140.80p 0
03/04/2003 138.40p 139.68p 137.76p 138.72p 0
02/04/2003 136.48p 137.84p 136.32p 137.60p 0
01/04/2003 130.56p 131.60p 129.76p 130.56p 0
31/03/2003 131.92p 131.92p 128.24p 129.44p 0
28/03/2003 133.20p 134.80p 133.20p 134.00p 0
27/03/2003 132.64p 133.44p 132.08p 133.28p 0
26/03/2003 135.92p 137.52p 135.92p 136.80p 0
25/03/2003 134.48p 137.12p 134.40p 136.64p 8
24/03/2003 136.96p 137.76p 136.40p 136.40p 0
21/03/2003 138.88p 140.96p 138.48p 140.48p 32
20/03/2003 136.16p 137.36p 134.88p 135.60p 34
19/03/2003 135.04p 135.52p 133.60p 133.76p 150
18/03/2003 134.24p 134.80p 133.12p 133.92p 0
17/03/2003 126.72p 133.20p 126.32p 132.72p 0
14/03/2003 126.00p 129.12p 125.44p 127.76p 62
13/03/2003 121.92p 122.80p 121.04p 122.80p 1
12/03/2003 116.40p 117.20p 115.36p 115.68p 0
11/03/2003 118.64p 119.20p 117.04p 118.00p 0
10/03/2003 120.16p 120.24p 118.96p 118.96p 0
07/03/2003 117.76p 121.76p 117.52p 120.24p 0
06/03/2003 118.56p 120.24p 118.16p 118.80p 62
05/03/2003 117.04p 118.16p 116.08p 117.44p 0
04/03/2003 119.76p 120.00p 118.96p 119.28p 0
03/03/2003 123.04p 124.16p 122.00p 122.96p 0
28/02/2003 121.20p 123.04p 121.04p 122.56p 0
27/02/2003 118.96p 121.44p 118.40p 121.20p 8
26/02/2003 120.32p 121.36p 118.96p 119.20p 0
25/02/2003 117.76p 119.04p 116.24p 117.76p 0
24/02/2003 121.76p 121.76p 118.88p 119.52p 0
21/02/2003 117.12p 119.12p 116.16p 118.96p 0
20/02/2003 116.72p 117.92p 116.24p 117.92p 17
19/02/2003 115.52p 115.84p 115.20p 115.44p 0
18/02/2003 114.32p 115.84p 114.32p 115.60p 2
17/02/2003 109.44p 109.44p 109.44p 109.44p 0
14/02/2003 109.28p 109.44p 109.28p 109.44p 0
13/02/2003 108.88p 109.12p 108.56p 108.64p 0
12/02/2003 111.76p 111.76p 110.72p 111.28p 0
11/02/2003 112.08p 112.96p 111.52p 111.76p 0
10/02/2003 109.92p 110.64p 109.20p 110.64p 0
07/02/2003 113.12p 113.12p 110.48p 111.12p 0
06/02/2003 112.24p 112.24p 110.48p 111.52p 0
05/02/2003 112.88p 113.12p 111.76p 112.96p 0
04/02/2003 111.76p 112.08p 111.36p 111.44p 0
03/02/2003 114.00p 115.36p 113.68p 114.24p 41
31/01/2003 110.16p 112.80p 110.16p 112.64p 0
30/01/2003 111.44p 112.40p 110.80p 111.92p 0
29/01/2003 110.16p 111.28p 109.60p 110.72p 125
28/01/2003 114.32p 114.64p 112.24p 113.20p 0
27/01/2003 111.60p 113.68p 111.44p 111.44p 0
24/01/2003 117.28p 117.28p 113.84p 114.08p 0
23/01/2003 117.76p 117.84p 116.56p 116.88p 0
22/01/2003 118.96p 119.04p 117.20p 117.28p 0
21/01/2003 124.24p 124.56p 120.72p 120.88p 0
20/01/2003 123.84p 123.84p 123.84p 123.84p 0
17/01/2003 122.40p 123.44p 121.44p 121.84p 30
16/01/2003 126.48p 127.28p 125.04p 126.24p 0
15/01/2003 128.00p 128.08p 126.64p 126.96p 0
14/01/2003 126.96p 128.32p 126.40p 127.36p 77
13/01/2003 128.48p 128.80p 128.00p 128.56p 0
10/01/2003 126.80p 129.20p 126.80p 129.12p 0
09/01/2003 128.56p 129.28p 128.00p 128.96p 0
08/01/2003 128.00p 129.60p 128.00p 128.48p 0
07/01/2003 129.52p 130.48p 128.64p 130.32p 0
06/01/2003 127.04p 128.88p 126.16p 128.64p 0
03/01/2003 126.72p 126.72p 125.12p 125.28p 4
02/01/2003 123.04p 126.40p 122.48p 125.60p 12
31/12/2002 0.00p 0.00p 0.00p 121.44p 0
30/12/2002 123.04p 123.04p 120.96p 121.44p 0
27/12/2002 125.84p 126.32p 124.88p 124.88p 0
24/12/2002 0.00p 0.00p 0.00p 130.08p 0
23/12/2002 129.60p 130.80p 128.56p 130.08p 79
20/12/2002 128.48p 129.20p 127.84p 129.12p 0
19/12/2002 127.92p 129.20p 127.60p 128.64p 38
18/12/2002 128.96p 129.12p 127.36p 128.24p 0
17/12/2002 131.92p 131.92p 129.28p 130.40p 23
16/12/2002 129.44p 132.00p 129.44p 131.92p 0
13/12/2002 128.48p 129.76p 128.08p 128.56p 250
12/12/2002 133.20p 133.20p 130.80p 130.80p 0
11/12/2002 131.68p 135.60p 130.64p 134.56p 0
10/12/2002 130.16p 131.60p 129.84p 130.80p 0
09/12/2002 130.48p 131.52p 129.28p 129.68p 0
06/12/2002 130.32p 132.40p 129.36p 131.92p 0
05/12/2002 134.56p 134.56p 131.28p 132.16p 0
04/12/2002 136.08p 138.08p 135.92p 137.52p 0
03/12/2002 137.04p 138.40p 136.96p 137.84p 0
02/12/2002 143.36p 143.84p 138.56p 140.08p 0
29/11/2002 139.36p 140.00p 139.04p 139.92p 0
28/11/2002 139.84p 139.84p 139.76p 139.84p 0
27/11/2002 138.00p 140.80p 137.68p 140.72p 0
26/11/2002 136.72p 137.28p 134.96p 137.28p 0
25/11/2002 135.20p 137.52p 135.20p 135.44p 0
22/11/2002 134.56p 134.80p 133.44p 134.24p 0
21/11/2002 130.96p 134.40p 129.92p 133.28p 0
20/11/2002 122.32p 124.16p 122.24p 123.84p 84
19/11/2002 117.60p 119.28p 117.12p 118.32p 0
18/11/2002 122.88p 123.20p 121.28p 121.68p 0
15/11/2002 120.72p 121.68p 119.92p 120.00p 0
14/11/2002 124.40p 125.52p 124.40p 124.80p 0
13/11/2002 119.28p 122.24p 118.48p 122.24p 0
12/11/2002 122.64p 122.72p 120.64p 120.64p 30
11/11/2002 123.28p 123.36p 121.68p 122.56p 0
08/11/2002 130.00p 130.48p 123.92p 125.04p 0
07/11/2002 133.60p 133.60p 131.28p 131.76p 0
06/11/2002 136.56p 136.88p 135.60p 136.24p 0
05/11/2002 133.84p 135.20p 133.84p 134.64p 0
04/11/2002 135.92p 138.48p 135.04p 138.08p 0
01/11/2002 129.12p 131.60p 128.00p 131.12p 0
31/10/2002 129.52p 131.20p 129.04p 130.48p 0
30/10/2002 131.04p 132.48p 130.16p 131.28p 0
29/10/2002 134.08p 134.08p 129.28p 131.76p 0
28/10/2002 138.00p 138.56p 134.24p 134.56p 0
25/10/2002 134.00p 136.00p 133.60p 134.72p 7
24/10/2002 137.20p 138.40p 135.44p 137.36p 0
23/10/2002 138.64p 138.64p 138.64p 138.64p 0
22/10/2002 138.96p 139.52p 136.96p 138.64p 0
21/10/2002 137.12p 140.08p 136.56p 139.92p 0
18/10/2002 134.96p 138.72p 134.96p 137.76p 0
17/10/2002 138.08p 138.40p 135.92p 138.08p 44
16/10/2002 134.00p 134.00p 130.80p 132.00p 0
15/10/2002 131.52p 133.44p 130.40p 133.28p 281
14/10/2002 123.84p 126.64p 123.52p 126.64p 0
11/10/2002 122.32p 125.44p 120.24p 122.72p 50
10/10/2002 112.00p 113.44p 109.92p 111.76p 0
09/10/2002 115.04p 115.20p 113.12p 113.68p 8
08/10/2002 119.68p 120.56p 115.52p 117.36p 8
07/10/2002 123.36p 124.16p 119.28p 120.48p 0
04/10/2002 125.84p 126.48p 123.36p 124.48p 0
03/10/2002 127.92p 127.92p 125.84p 126.88p 0
02/10/2002 129.76p 131.84p 129.76p 131.44p 31
01/10/2002 126.80p 127.84p 125.28p 126.32p 0
30/09/2002 121.60p 122.80p 119.84p 122.40p 0
27/09/2002 128.72p 129.76p 127.60p 127.60p 100
26/09/2002 139.52p 144.00p 139.52p 142.32p 349
25/09/2002 137.92p 138.24p 133.92p 136.48p 0
24/09/2002 132.24p 133.76p 132.00p 133.68p 1
23/09/2002 136.16p 136.16p 133.04p 133.76p 0
20/09/2002 137.12p 137.84p 134.00p 134.64p 38
19/09/2002 138.48p 139.44p 137.76p 138.24p 0
18/09/2002 139.92p 140.40p 138.72p 139.36p 0
17/09/2002 149.76p 149.84p 145.60p 146.32p 0
16/09/2002 141.92p 143.20p 141.28p 141.44p 24
13/09/2002 139.44p 140.00p 138.00p 139.60p 0
12/09/2002 147.04p 147.52p 145.44p 146.00p 0
11/09/2002 150.16p 150.24p 150.00p 150.00p 24
10/09/2002 149.04p 152.24p 148.40p 149.52p 0
09/09/2002 144.00p 144.64p 143.44p 143.84p 0
06/09/2002 147.84p 147.84p 145.28p 146.32p 0
05/09/2002 143.92p 147.28p 142.48p 145.04p 0
04/09/2002 146.80p 148.32p 145.68p 146.24p 0

*Close Price adjusted for both dividends and splits