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
21/11/2001 229.76p 233.52p 229.12p 230.16p 0
20/11/2001 231.20p 234.32p 229.52p 230.40p 15
19/11/2001 231.76p 235.68p 231.44p 234.24p 0
16/11/2001 230.88p 232.40p 229.28p 230.08p 0
15/11/2001 229.36p 232.80p 228.72p 231.20p 0
14/11/2001 227.92p 229.44p 224.48p 226.48p 0
13/11/2001 221.36p 224.24p 220.32p 223.52p 0
12/11/2001 216.56p 220.88p 213.52p 214.32p 0
09/11/2001 219.84p 222.48p 218.08p 220.88p 9
08/11/2001 215.68p 223.20p 215.68p 221.44p 0
07/11/2001 215.60p 217.84p 214.32p 216.56p 0
06/11/2001 211.60p 214.72p 211.36p 213.52p 0
05/11/2001 211.84p 214.64p 210.72p 213.36p 0
02/11/2001 203.44p 206.72p 202.24p 206.24p 0
01/11/2001 199.20p 204.48p 196.72p 203.52p 0
31/10/2001 201.36p 205.04p 199.60p 202.96p 0
30/10/2001 202.00p 203.52p 199.60p 202.64p 0
29/10/2001 210.24p 212.00p 207.52p 208.32p 0
26/10/2001 212.40p 214.80p 209.76p 213.52p 0
25/10/2001 205.28p 207.20p 201.20p 203.84p 0
24/10/2001 208.88p 213.20p 208.48p 208.56p 0
23/10/2001 211.44p 213.92p 210.80p 212.64p 0
22/10/2001 207.52p 209.84p 207.28p 208.24p 0
19/10/2001 205.44p 206.88p 203.12p 205.84p 12
18/10/2001 204.48p 208.24p 203.60p 206.96p 0
17/10/2001 210.48p 214.24p 208.96p 212.40p 0
16/10/2001 213.68p 217.92p 210.40p 211.04p 0
15/10/2001 212.80p 214.32p 210.56p 212.56p 15
12/10/2001 216.80p 218.32p 212.08p 213.28p 0
11/10/2001 215.12p 219.36p 215.12p 217.60p 239
10/10/2001 200.16p 210.32p 200.16p 208.24p 0
09/10/2001 199.76p 202.64p 198.80p 200.80p 0
08/10/2001 198.80p 202.24p 197.84p 200.72p 0
05/10/2001 201.68p 203.04p 196.08p 197.04p 24
04/10/2001 207.76p 210.24p 205.52p 208.72p 0
03/10/2001 205.20p 206.32p 202.00p 202.88p 0
02/10/2001 203.44p 206.56p 202.72p 205.76p 9
01/10/2001 200.00p 203.20p 199.92p 200.96p 0
28/09/2001 195.84p 199.76p 195.84p 198.64p 114
27/09/2001 192.40p 194.08p 189.44p 191.36p 281
26/09/2001 194.40p 195.92p 190.16p 190.80p 150
25/09/2001 191.68p 196.80p 190.96p 195.52p 0
24/09/2001 182.40p 191.12p 182.40p 191.04p 258
21/09/2001 155.84p 179.12p 155.76p 174.40p 0
20/09/2001 169.36p 172.64p 166.24p 171.12p 60
19/09/2001 188.48p 206.00p 177.76p 178.40p 0
18/09/2001 188.48p 197.28p 188.48p 197.28p 0
17/09/2001 206.00p 206.00p 206.00p 206.00p 0
14/09/2001 215.92p 215.92p 215.92p 215.92p 0
13/09/2001 215.92p 215.92p 215.92p 215.92p 0
12/09/2001 215.92p 215.92p 215.92p 215.92p 0
11/09/2001 215.92p 215.92p 215.92p 215.92p 62
10/09/2001 215.92p 215.92p 215.92p 215.92p 72
07/09/2001 219.04p 220.88p 215.44p 217.12p 0
04/09/2001 222.72p 230.40p 222.72p 230.32p 75
31/08/2001 220.80p 227.68p 219.44p 224.40p 0
30/08/2001 224.40p 229.44p 220.64p 221.44p 115
29/08/2001 228.40p 230.00p 223.28p 226.56p 45
28/08/2001 233.84p 235.60p 227.44p 228.88p 0
27/08/2001 233.28p 233.28p 233.28p 233.28p 0
24/08/2001 226.72p 234.24p 226.72p 233.28p 14
23/08/2001 224.32p 228.80p 224.32p 226.80p 22
22/08/2001 222.56p 225.36p 220.88p 224.08p 0
21/08/2001 227.84p 231.92p 227.84p 231.28p 0
20/08/2001 224.24p 230.88p 223.36p 228.80p 0
17/08/2001 227.68p 229.28p 224.48p 225.36p 0
16/08/2001 228.88p 230.64p 226.96p 228.32p 0
15/08/2001 232.48p 235.44p 231.76p 233.68p 0
14/08/2001 239.12p 241.44p 236.24p 237.68p 12
13/08/2001 239.68p 242.72p 237.84p 239.68p 0
10/08/2001 235.04p 237.20p 231.68p 233.04p 0
09/08/2001 233.36p 238.00p 232.40p 234.16p 21
08/08/2001 235.04p 240.80p 235.04p 238.40p 2
07/08/2001 234.16p 236.48p 232.40p 235.68p 18
06/08/2001 238.16p 239.60p 234.88p 235.84p 0
03/08/2001 236.08p 237.92p 234.00p 236.40p 0
02/08/2001 241.84p 241.84p 237.36p 240.00p 172
01/08/2001 240.72p 243.12p 239.76p 240.48p 0
31/07/2001 241.84p 246.24p 240.16p 245.20p 0
30/07/2001 249.92p 251.60p 244.56p 246.72p 0
27/07/2001 246.80p 249.92p 245.20p 249.04p 16
26/07/2001 244.96p 246.48p 241.28p 242.88p 0
25/07/2001 246.72p 248.80p 241.20p 246.08p 0
24/07/2001 255.76p 257.92p 249.44p 250.32p 0
23/07/2001 261.04p 263.36p 257.04p 258.00p 0
20/07/2001 260.00p 263.04p 259.12p 260.56p 0
19/07/2001 258.40p 268.80p 258.40p 264.56p 0
18/07/2001 258.00p 262.00p 257.04p 259.28p 0
17/07/2001 260.00p 264.80p 258.48p 259.76p 0
16/07/2001 269.44p 271.92p 262.96p 265.84p 0
13/07/2001 265.92p 268.48p 263.20p 265.68p 12
12/07/2001 259.20p 264.96p 257.68p 262.56p 58
11/07/2001 256.56p 260.24p 254.32p 255.04p 25
10/07/2001 264.96p 268.24p 260.96p 262.80p 50
09/07/2001 266.72p 268.96p 264.32p 265.76p 0
06/07/2001 273.76p 275.44p 266.48p 267.44p 104
05/07/2001 277.60p 282.56p 277.60p 278.56p 47
04/07/2001 281.12p 281.12p 281.12p 281.12p 0
03/07/2001 281.44p 283.60p 280.00p 281.12p 0
02/07/2001 276.16p 284.56p 275.28p 283.44p 20
29/06/2001 278.16p 282.64p 274.88p 279.52p 0
28/06/2001 269.76p 277.44p 268.64p 273.44p 0
27/06/2001 274.00p 276.00p 270.32p 271.12p 194
26/06/2001 278.48p 282.48p 278.16p 278.96p 0
25/06/2001 293.20p 298.56p 291.44p 292.24p 29
22/06/2001 289.36p 297.52p 289.36p 296.32p 19
21/06/2001 286.48p 297.68p 286.48p 290.56p 18
20/06/2001 278.16p 284.88p 278.16p 283.28p 0
19/06/2001 280.80p 280.80p 280.80p 280.80p 0
18/06/2001 276.80p 284.24p 276.40p 281.44p 108
15/06/2001 272.64p 281.12p 272.64p 279.52p 22
14/06/2001 280.56p 284.56p 275.60p 282.32p 42
13/06/2001 277.76p 281.76p 277.20p 281.68p 39
12/06/2001 273.12p 274.72p 268.08p 271.20p 0
11/06/2001 278.72p 284.64p 276.56p 277.36p 19

*Close Price adjusted for both dividends and splits