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
28/11/2016 237.37p 238.68p 152.00p 152.00p 2731
25/11/2016 236.59p 237.17p 152.00p 152.00p 2305
24/11/2016 236.86p 152.00p 152.00p 152.00p 0
23/11/2016 236.86p 237.49p 152.00p 152.00p 905
22/11/2016 233.31p 234.70p 152.00p 152.00p 3337
21/11/2016 231.57p 233.39p 152.00p 152.00p 1080
18/11/2016 232.65p 232.73p 152.00p 152.00p 1544
17/11/2016 229.43p 231.76p 152.00p 152.00p 799
16/11/2016 228.63p 229.74p 152.00p 152.00p 462
15/11/2016 227.51p 227.67p 152.00p 152.00p 1463
14/11/2016 229.01p 229.90p 152.00p 152.00p 2239
11/11/2016 224.78p 226.81p 152.00p 152.00p 2064
10/11/2016 219.44p 225.03p 152.00p 152.00p 2031
09/11/2016 213.36p 217.12p 152.00p 152.00p 2983
08/11/2016 211.94p 213.88p 152.00p 152.00p 2970
07/11/2016 208.92p 211.07p 152.00p 152.00p 846
04/11/2016 203.75p 206.90p 152.00p 152.00p 562
03/11/2016 207.04p 207.04p 152.00p 152.00p 1211
02/11/2016 207.88p 207.88p 152.00p 152.00p 664
01/11/2016 211.24p 211.38p 152.00p 152.00p 3014
31/10/2016 216.62p 216.62p 152.00p 152.00p 1692
28/10/2016 212.05p 214.33p 152.00p 152.00p 720
27/10/2016 212.35p 212.35p 152.00p 152.00p 956
26/10/2016 208.86p 212.60p 152.00p 152.00p 680
25/10/2016 213.64p 213.64p 152.00p 152.00p 1250
24/10/2016 213.83p 214.91p 152.00p 152.00p 687
21/10/2016 208.95p 210.21p 152.00p 152.00p 362
20/10/2016 212.77p 212.83p 152.00p 152.00p 385
19/10/2016 211.99p 214.04p 152.00p 152.00p 916
18/10/2016 211.42p 211.43p 152.00p 152.00p 258
17/10/2016 210.59p 210.80p 152.00p 152.00p 619
14/10/2016 210.56p 211.53p 152.00p 152.00p 1465
13/10/2016 208.17p 209.95p 152.00p 152.00p 296
12/10/2016 210.07p 210.32p 152.00p 152.00p 1414
11/10/2016 208.31p 209.60p 152.00p 152.00p 1002
10/10/2016 209.18p 210.16p 152.00p 152.00p 3874
07/10/2016 206.97p 208.26p 152.00p 152.00p 622
06/10/2016 210.57p 210.73p 152.00p 152.00p 668
05/10/2016 211.78p 211.99p 152.00p 152.00p 1010
04/10/2016 212.67p 212.78p 152.00p 152.00p 1277
03/10/2016 210.84p 211.99p 152.00p 152.00p 1336
30/09/2016 211.43p 212.38p 152.00p 152.00p 1058
29/09/2016 212.74p 213.95p 152.00p 152.00p 510
28/09/2016 213.33p 216.45p 152.00p 152.00p 711
27/09/2016 210.81p 213.59p 152.00p 152.00p 548
26/09/2016 211.31p 211.38p 152.00p 152.00p 1300
23/09/2016 214.16p 214.24p 152.00p 152.00p 614
22/09/2016 213.75p 213.83p 152.00p 152.00p 476
21/09/2016 213.76p 213.89p 152.00p 152.00p 921
20/09/2016 212.52p 213.64p 152.00p 152.00p 723
19/09/2016 213.79p 214.14p 152.00p 152.00p 776
16/09/2016 212.01p 213.07p 152.00p 152.00p 148
15/09/2016 211.99p 212.10p 152.00p 152.00p 707
14/09/2016 212.71p 213.11p 152.00p 152.00p 228
13/09/2016 215.25p 215.39p 152.00p 152.00p 1090
12/09/2016 212.60p 214.33p 152.00p 152.00p 1229
09/09/2016 219.07p 219.37p 152.00p 152.00p 326
08/09/2016 215.36p 219.96p 152.00p 152.00p 2397
07/09/2016 219.82p 220.32p 152.00p 152.00p 1058
06/09/2016 224.15p 224.30p 152.00p 152.00p 2158
05/09/2016 223.76p 152.00p 152.00p 152.00p 0
02/09/2016 223.76p 225.14p 152.00p 152.00p 1264
01/09/2016 224.08p 224.13p 152.00p 152.00p 432
31/08/2016 225.00p 225.16p 152.00p 152.00p 1541
30/08/2016 225.47p 226.33p 152.00p 152.00p 365
26/08/2016 221.74p 224.25p 152.00p 152.00p 847
25/08/2016 220.84p 221.78p 152.00p 152.00p 808
24/08/2016 221.68p 223.13p 152.00p 152.00p 2886
23/08/2016 222.50p 222.86p 152.00p 152.00p 704
22/08/2016 220.80p 222.12p 152.00p 152.00p 1098
19/08/2016 221.36p 221.67p 152.00p 152.00p 605
18/08/2016 221.06p 221.07p 152.00p 152.00p 502
17/08/2016 221.45p 221.67p 152.00p 152.00p 650
16/08/2016 221.13p 221.60p 152.00p 152.00p 452
15/08/2016 224.16p 224.16p 152.00p 152.00p 613
12/08/2016 222.97p 224.38p 152.00p 152.00p 588
11/08/2016 224.59p 224.75p 152.00p 152.00p 732
10/08/2016 224.02p 224.12p 152.00p 152.00p 440
09/08/2016 225.63p 225.87p 152.00p 152.00p 701
08/08/2016 226.38p 226.51p 152.00p 152.00p 3943
05/08/2016 226.35p 227.05p 152.00p 152.00p 404
04/08/2016 224.03p 224.42p 152.00p 152.00p 808
03/08/2016 222.56p 222.75p 152.00p 152.00p 538
02/08/2016 221.70p 222.22p 152.00p 152.00p 788
01/08/2016 223.46p 223.96p 152.00p 152.00p 680
29/07/2016 224.69p 224.89p 152.00p 152.00p 385
28/07/2016 225.04p 225.79p 152.00p 152.00p 1168
27/07/2016 230.38p 230.38p 152.00p 152.00p 600
26/07/2016 230.59p 230.59p 152.00p 152.00p 1035
25/07/2016 233.65p 233.67p 152.00p 152.00p 1477
22/07/2016 230.78p 232.94p 152.00p 152.00p 822
21/07/2016 237.63p 238.49p 152.00p 152.00p 1596
20/07/2016 239.77p 239.97p 152.00p 152.00p 3218
19/07/2016 237.48p 239.94p 152.00p 152.00p 2275
18/07/2016 238.10p 238.20p 152.00p 152.00p 3341
15/07/2016 236.68p 237.92p 152.00p 152.00p 921
14/07/2016 234.01p 235.40p 152.00p 152.00p 2087
13/07/2016 232.82p 233.86p 152.00p 152.00p 2418
12/07/2016 233.02p 234.22p 152.00p 152.00p 3339
11/07/2016 233.53p 235.88p 152.00p 152.00p 2843
08/07/2016 231.68p 233.49p 152.00p 152.00p 5112
07/07/2016 229.55p 231.88p 152.00p 152.00p 4112
06/07/2016 226.79p 228.84p 152.00p 152.00p 2441
05/07/2016 224.33p 227.19p 152.00p 152.00p 3482
04/07/2016 224.77p 152.00p 152.00p 152.00p 0
01/07/2016 224.77p 227.46p 152.00p 152.00p 4920
30/06/2016 221.20p 226.03p 152.00p 152.00p 4536
29/06/2016 219.76p 220.00p 152.00p 152.00p 1117
28/06/2016 215.84p 216.58p 152.00p 152.00p 1624
27/06/2016 214.35p 214.79p 152.00p 152.00p 1154
24/06/2016 218.25p 219.88p 152.00p 152.00p 4230
23/06/2016 218.51p 219.08p 152.00p 152.00p 460
22/06/2016 220.44p 220.44p 152.00p 152.00p 723
21/06/2016 219.15p 221.23p 152.00p 152.00p 1354
20/06/2016 218.44p 219.90p 152.00p 152.00p 2706
17/06/2016 217.77p 218.01p 152.00p 152.00p 711
16/06/2016 217.15p 217.42p 152.00p 152.00p 1004
15/06/2016 217.68p 219.82p 152.00p 152.00p 1592
14/06/2016 212.57p 215.22p 152.00p 152.00p 576
13/06/2016 213.40p 213.62p 152.00p 152.00p 1975
10/06/2016 212.73p 214.53p 152.00p 152.00p 331
09/06/2016 213.18p 213.20p 152.00p 152.00p 994
08/06/2016 212.08p 214.26p 152.00p 152.00p 4060
07/06/2016 212.41p 214.18p 152.00p 152.00p 1739
06/06/2016 211.15p 213.03p 152.00p 152.00p 1032
03/06/2016 212.19p 212.19p 152.00p 152.00p 1000
02/06/2016 214.52p 214.64p 152.00p 152.00p 334
01/06/2016 215.25p 215.72p 152.00p 152.00p 859
31/05/2016 215.67p 217.34p 152.00p 152.00p 1457
27/05/2016 216.08p 216.62p 152.00p 152.00p 834
26/05/2016 214.99p 216.00p 152.00p 152.00p 874
25/05/2016 215.24p 217.62p 152.00p 152.00p 1863
24/05/2016 213.40p 214.96p 152.00p 152.00p 1303
23/05/2016 210.70p 210.83p 152.00p 152.00p 466
20/05/2016 210.04p 211.63p 152.00p 152.00p 601
19/05/2016 209.77p 209.98p 152.00p 152.00p 622
18/05/2016 210.86p 211.07p 152.00p 152.00p 704
17/05/2016 210.54p 211.67p 152.00p 152.00p 396
16/05/2016 207.60p 211.93p 152.00p 152.00p 732
13/05/2016 212.03p 212.66p 152.00p 152.00p 415
12/05/2016 209.70p 211.21p 152.00p 152.00p 426
11/05/2016 213.78p 214.86p 152.00p 152.00p 1477
10/05/2016 211.02p 213.04p 152.00p 152.00p 2684
09/05/2016 211.08p 211.08p 152.00p 152.00p 1091
06/05/2016 206.39p 211.48p 152.00p 152.00p 814
05/05/2016 211.22p 211.56p 152.00p 152.00p 279
04/05/2016 211.48p 211.48p 152.00p 152.00p 239
03/05/2016 212.33p 212.50p 152.00p 152.00p 1477
29/04/2016 215.33p 216.27p 152.00p 152.00p 1036
28/04/2016 217.23p 220.46p 152.00p 152.00p 1458
27/04/2016 218.96p 219.50p 152.00p 152.00p 1018
26/04/2016 217.79p 218.41p 152.00p 152.00p 328
25/04/2016 218.92p 218.92p 152.00p 152.00p 989
22/04/2016 220.62p 221.19p 152.00p 152.00p 797
21/04/2016 219.78p 220.77p 152.00p 152.00p 710
20/04/2016 220.19p 220.88p 152.00p 152.00p 1171
19/04/2016 219.23p 219.49p 152.00p 152.00p 624
18/04/2016 218.90p 220.13p 152.00p 152.00p 900
15/04/2016 220.32p 220.88p 152.00p 152.00p 983
14/04/2016 220.16p 222.32p 152.00p 152.00p 1250
13/04/2016 219.16p 220.12p 152.00p 152.00p 541
12/04/2016 215.63p 217.66p 152.00p 152.00p 705
11/04/2016 216.71p 217.70p 152.00p 152.00p 2133
08/04/2016 216.86p 217.82p 152.00p 152.00p 2975
07/04/2016 216.43p 217.75p 152.00p 152.00p 492
06/04/2016 216.67p 217.73p 152.00p 152.00p 1114
05/04/2016 216.38p 218.83p 152.00p 152.00p 1874
04/04/2016 222.62p 222.62p 152.00p 152.00p 2472
01/04/2016 221.38p 225.18p 152.00p 152.00p 742
31/03/2016 224.17p 224.77p 152.00p 152.00p 2971
30/03/2016 224.18p 225.58p 152.00p 152.00p 2282
29/03/2016 223.78p 225.12p 152.00p 152.00p 2446
24/03/2016 221.94p 222.54p 152.00p 152.00p 1350
23/03/2016 221.30p 223.53p 152.00p 152.00p 1688
22/03/2016 221.19p 222.73p 152.00p 152.00p 1426
21/03/2016 219.33p 220.41p 152.00p 152.00p 1178
18/03/2016 220.30p 220.55p 152.00p 152.00p 2214
17/03/2016 214.15p 219.02p 152.00p 152.00p 3802
16/03/2016 218.17p 218.56p 152.00p 152.00p 693
15/03/2016 216.25p 218.27p 152.00p 152.00p 1222
14/03/2016 217.61p 218.57p 152.00p 152.00p 2284
11/03/2016 216.99p 219.24p 152.00p 152.00p 1460
10/03/2016 218.92p 220.31p 152.00p 152.00p 607
09/03/2016 220.52p 220.54p 152.00p 152.00p 1488
08/03/2016 217.53p 218.13p 152.00p 152.00p 670
07/03/2016 221.27p 221.74p 152.00p 152.00p 1995
04/03/2016 220.86p 222.44p 152.00p 152.00p 2130
03/03/2016 221.08p 222.30p 152.00p 152.00p 1763
02/03/2016 220.11p 221.75p 152.00p 152.00p 2626
01/03/2016 216.76p 219.35p 152.00p 152.00p 1091
29/02/2016 216.28p 217.33p 152.00p 152.00p 1942
26/02/2016 213.79p 216.22p 152.00p 152.00p 1856
25/02/2016 210.57p 210.83p 152.00p 152.00p 538
24/02/2016 210.52p 210.61p 152.00p 152.00p 565
23/02/2016 212.31p 212.96p 152.00p 152.00p 1277
22/02/2016 212.32p 213.53p 152.00p 152.00p 1099
19/02/2016 208.39p 209.17p 152.00p 152.00p 882
18/02/2016 211.34p 211.80p 152.00p 152.00p 904
17/02/2016 210.11p 212.51p 152.00p 152.00p 1076
16/02/2016 204.25p 248.75p 152.00p 152.00p 46644

*Close Price adjusted for both dividends and splits