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
01/05/2015 192.53p 194.39p 152.00p 152.00p 438
30/04/2015 194.32p 195.32p 152.00p 152.00p 1772
29/04/2015 195.11p 196.01p 152.00p 152.00p 949
28/04/2015 195.20p 197.31p 152.00p 152.00p 790
27/04/2015 198.50p 198.73p 152.00p 152.00p 2406
24/04/2015 197.80p 198.48p 152.00p 152.00p 571
23/04/2015 199.88p 199.96p 152.00p 152.00p 1751
22/04/2015 199.28p 200.36p 152.00p 152.00p 722
21/04/2015 202.16p 202.16p 152.00p 152.00p 2174
20/04/2015 203.46p 203.86p 152.00p 152.00p 3195
17/04/2015 204.06p 205.61p 152.00p 152.00p 2350
16/04/2015 203.40p 204.73p 152.00p 152.00p 2931
15/04/2015 208.31p 209.70p 152.00p 152.00p 3090
14/04/2015 207.05p 209.22p 152.00p 152.00p 6429
13/04/2015 213.20p 213.20p 152.00p 152.00p 13975
10/04/2015 204.50p 211.39p 152.00p 152.00p 22602
09/04/2015 185.98p 188.00p 152.00p 152.00p 2324
08/04/2015 184.63p 186.00p 152.00p 152.00p 1009
07/04/2015 185.26p 186.54p 152.00p 152.00p 1187
02/04/2015 182.40p 183.42p 152.00p 152.00p 1701
01/04/2015 183.67p 183.67p 152.00p 152.00p 603
31/03/2015 186.28p 186.59p 152.00p 152.00p 734
30/03/2015 184.66p 185.35p 152.00p 152.00p 954
27/03/2015 182.47p 183.12p 152.00p 152.00p 913
26/03/2015 180.48p 181.84p 152.00p 152.00p 740
25/03/2015 183.84p 184.78p 152.00p 152.00p 1146
24/03/2015 185.37p 187.31p 152.00p 152.00p 2258
23/03/2015 186.55p 188.18p 152.00p 152.00p 89031
20/03/2015 187.92p 188.98p 152.00p 152.00p 1065
19/03/2015 190.73p 192.13p 152.00p 152.00p 1626
18/03/2015 189.74p 191.90p 152.00p 152.00p 1329
17/03/2015 190.55p 190.66p 152.00p 152.00p 1837
16/03/2015 189.65p 192.71p 152.00p 152.00p 2148
13/03/2015 192.13p 192.13p 152.00p 152.00p 3586
12/03/2015 189.99p 191.53p 152.00p 152.00p 933
11/03/2015 191.13p 192.14p 152.00p 152.00p 1117
10/03/2015 188.81p 190.94p 152.00p 152.00p 1218
09/03/2015 188.24p 189.49p 152.00p 152.00p 1019
06/03/2015 188.64p 189.38p 152.00p 152.00p 48883
05/03/2015 185.79p 186.35p 152.00p 152.00p 1008
04/03/2015 184.84p 185.74p 152.00p 152.00p 2372
03/03/2015 186.19p 186.88p 152.00p 152.00p 2414
02/03/2015 186.32p 186.46p 152.00p 152.00p 2720
27/02/2015 184.12p 187.34p 152.00p 152.00p 1957
26/02/2015 184.29p 185.78p 152.00p 152.00p 1557
25/02/2015 179.58p 182.03p 152.00p 152.00p 2564
24/02/2015 177.59p 179.61p 152.00p 152.00p 1087
23/02/2015 178.16p 179.90p 152.00p 152.00p 3444
20/02/2015 176.05p 176.96p 152.00p 152.00p 1060
19/02/2015 175.96p 177.19p 152.00p 152.00p 1562
18/02/2015 176.92p 178.62p 152.00p 152.00p 1450
17/02/2015 174.71p 176.84p 152.00p 152.00p 2848
16/02/2015 175.34p 152.00p 152.00p 152.00p 0
13/02/2015 175.34p 177.18p 152.00p 152.00p 159286
12/02/2015 174.56p 175.67p 152.00p 152.00p 1440
11/02/2015 174.83p 175.98p 152.00p 152.00p 1352
10/02/2015 175.29p 175.40p 152.00p 152.00p 4301
09/02/2015 173.45p 175.12p 152.00p 152.00p 2226
06/02/2015 173.11p 174.74p 152.00p 152.00p 2077
05/02/2015 170.01p 172.10p 152.00p 152.00p 676
04/02/2015 169.94p 171.49p 152.00p 152.00p 944
03/02/2015 169.84p 171.42p 152.00p 152.00p 1774
02/02/2015 170.40p 170.40p 152.00p 152.00p 1542
30/01/2015 170.06p 170.20p 152.00p 152.00p 514
29/01/2015 169.24p 169.39p 152.00p 152.00p 412
28/01/2015 172.04p 172.46p 152.00p 152.00p 755
27/01/2015 171.86p 171.93p 152.00p 152.00p 826
26/01/2015 174.95p 175.58p 152.00p 152.00p 1111
23/01/2015 174.24p 175.88p 152.00p 152.00p 2044
22/01/2015 169.18p 169.30p 152.00p 152.00p 731
21/01/2015 163.55p 165.89p 152.00p 152.00p 600
20/01/2015 163.20p 164.83p 152.00p 152.00p 2228
19/01/2015 162.12p 152.00p 152.00p 152.00p 0
16/01/2015 162.12p 164.28p 152.00p 152.00p 680
15/01/2015 163.49p 164.15p 152.00p 152.00p 3568
14/01/2015 159.72p 161.05p 152.00p 152.00p 849
13/01/2015 162.62p 169.97p 152.00p 152.00p 1486
12/01/2015 162.14p 163.26p 152.00p 152.00p 1405
09/01/2015 165.50p 165.53p 152.00p 152.00p 298
08/01/2015 165.28p 165.28p 152.00p 152.00p 417
07/01/2015 163.90p 164.47p 152.00p 152.00p 1112
06/01/2015 164.25p 164.73p 152.00p 152.00p 755
05/01/2015 166.52p 167.86p 152.00p 152.00p 159224
02/01/2015 168.92p 169.06p 152.00p 152.00p 547
31/12/2014 168.54p 152.00p 152.00p 152.00p 0
30/12/2014 168.54p 170.19p 152.00p 152.00p 1027
29/12/2014 168.48p 172.49p 152.00p 152.00p 1483
24/12/2014 166.70p 152.00p 152.00p 152.00p 0
23/12/2014 166.70p 173.03p 152.00p 152.00p 880
22/12/2014 167.87p 170.46p 152.00p 152.00p 942
19/12/2014 162.71p 167.18p 152.00p 152.00p 1242
18/12/2014 164.48p 165.01p 152.00p 152.00p 1289
17/12/2014 157.34p 160.17p 152.00p 152.00p 1645
16/12/2014 155.97p 161.11p 152.00p 152.00p 1106
15/12/2014 160.30p 161.10p 152.00p 152.00p 1035
12/12/2014 165.22p 165.22p 152.00p 152.00p 469
11/12/2014 164.37p 166.82p 152.00p 152.00p 1468
10/12/2014 165.01p 166.60p 152.00p 152.00p 1752
09/12/2014 164.36p 166.70p 152.00p 152.00p 2148
08/12/2014 168.67p 172.29p 152.00p 152.00p 1345
05/12/2014 169.89p 169.89p 152.00p 152.00p 1046
04/12/2014 169.74p 172.46p 152.00p 152.00p 1317
03/12/2014 169.75p 171.42p 152.00p 152.00p 823
02/12/2014 168.09p 171.31p 152.00p 152.00p 1477
01/12/2014 167.75p 170.26p 152.00p 152.00p 2034
28/11/2014 171.79p 172.13p 152.00p 152.00p 2253
27/11/2014 172.47p 152.00p 152.00p 152.00p 0
26/11/2014 172.47p 175.56p 152.00p 152.00p 1070
25/11/2014 171.02p 175.84p 152.00p 152.00p 2140
24/11/2014 171.98p 174.21p 152.00p 152.00p 1307
21/11/2014 174.54p 176.97p 152.00p 152.00p 1816
20/11/2014 167.97p 174.92p 152.00p 152.00p 1514
19/11/2014 171.95p 173.03p 152.00p 152.00p 855
18/11/2014 170.85p 171.70p 152.00p 152.00p 1832
17/11/2014 165.61p 173.93p 152.00p 152.00p 2311
14/11/2014 169.98p 173.49p 152.00p 152.00p 700
13/11/2014 167.48p 173.61p 152.00p 152.00p 1650
12/11/2014 166.53p 171.58p 152.00p 152.00p 1764
11/11/2014 170.41p 172.75p 152.00p 152.00p 2290
10/11/2014 167.72p 170.56p 152.00p 152.00p 4879
07/11/2014 169.04p 170.67p 152.00p 152.00p 1810
06/11/2014 166.81p 170.20p 152.00p 152.00p 2793
05/11/2014 164.76p 167.71p 152.00p 152.00p 1564
04/11/2014 164.39p 167.62p 152.00p 152.00p 2069
03/11/2014 165.55p 165.55p 152.00p 152.00p 2997
31/10/2014 165.41p 167.47p 152.00p 152.00p 1099
30/10/2014 161.29p 162.40p 152.00p 152.00p 762
29/10/2014 162.56p 163.94p 152.00p 152.00p 795
28/10/2014 160.82p 163.54p 152.00p 152.00p 844
27/10/2014 159.13p 163.96p 152.00p 152.00p 1880
24/10/2014 160.78p 161.62p 152.00p 152.00p 725
23/10/2014 161.06p 164.98p 152.00p 152.00p 909
22/10/2014 160.40p 163.26p 152.00p 152.00p 1075
21/10/2014 158.75p 162.61p 152.00p 152.00p 770
20/10/2014 155.77p 158.84p 152.00p 152.00p 866
17/10/2014 156.62p 159.91p 152.00p 152.00p 815
16/10/2014 150.54p 153.18p 148.19p 152.00p 1730
15/10/2014 149.14p 152.00p 146.50p 152.00p 1568
14/10/2014 150.05p 156.74p 149.98p 152.00p 1296
13/10/2014 152.84p 155.23p 150.01p 152.00p 930
10/10/2014 156.06p 158.71p 152.00p 152.00p 390
09/10/2014 158.41p 159.28p 152.00p 152.00p 1261
08/10/2014 157.51p 157.64p 152.00p 152.00p 1387
07/10/2014 158.53p 159.26p 152.00p 152.00p 251
06/10/2014 160.70p 163.85p 152.00p 152.00p 612
03/10/2014 161.46p 163.14p 152.00p 152.00p 528
02/10/2014 159.22p 161.14p 152.00p 152.00p 286
01/10/2014 161.32p 161.96p 152.00p 152.00p 954
30/09/2014 161.12p 165.22p 152.00p 152.00p 1003
29/09/2014 159.80p 162.86p 152.00p 152.00p 2109
26/09/2014 160.94p 161.16p 152.00p 152.00p 973
25/09/2014 162.11p 163.99p 152.00p 152.00p 944
24/09/2014 162.60p 165.01p 152.00p 152.00p 1256
23/09/2014 161.83p 162.54p 152.00p 152.00p 1004
22/09/2014 163.14p 163.64p 152.00p 152.00p 1980
19/09/2014 161.40p 166.61p 152.00p 152.00p 1836
18/09/2014 162.64p 163.25p 152.00p 152.00p 1231
17/09/2014 162.15p 165.21p 152.00p 152.00p 1658
16/09/2014 157.61p 164.40p 152.00p 152.00p 2561
15/09/2014 155.60p 159.83p 152.00p 152.00p 1282
12/09/2014 160.57p 160.57p 152.00p 152.00p 440
11/09/2014 157.50p 161.06p 152.00p 152.00p 1017
10/09/2014 161.09p 162.73p 152.00p 152.00p 1138
09/09/2014 162.04p 162.04p 152.00p 152.00p 871
08/09/2014 161.47p 162.15p 152.00p 152.00p 1721
05/09/2014 159.19p 160.20p 152.00p 152.00p 766
04/09/2014 159.51p 160.42p 152.00p 152.00p 1832
03/09/2014 155.61p 158.24p 152.00p 152.00p 1892
02/09/2014 158.14p 158.51p 152.00p 152.00p 2952
01/09/2014 158.23p 152.00p 152.00p 152.00p 0
29/08/2014 158.23p 158.60p 152.00p 152.00p 544
28/08/2014 157.89p 160.64p 152.00p 152.00p 1744
27/08/2014 155.70p 161.20p 152.00p 152.00p 1150
26/08/2014 159.05p 159.05p 152.00p 152.00p 787
22/08/2014 156.26p 158.69p 152.00p 152.00p 621
21/08/2014 159.15p 161.94p 152.00p 152.00p 1102
20/08/2014 156.89p 160.08p 152.00p 152.00p 892
19/08/2014 156.79p 159.56p 152.00p 152.00p 1696
18/08/2014 154.65p 155.60p 152.00p 152.00p 1066
15/08/2014 155.09p 155.09p 151.95p 152.00p 1108
14/08/2014 154.53p 154.53p 151.99p 152.00p 906
13/08/2014 153.83p 154.64p 151.40p 152.00p 1629
12/08/2014 154.50p 157.38p 150.93p 152.00p 848
11/08/2014 154.35p 155.07p 151.53p 152.00p 886
08/08/2014 151.74p 153.67p 148.54p 152.00p 1433
07/08/2014 153.28p 155.97p 150.86p 152.00p 301
06/08/2014 148.42p 153.61p 148.42p 152.00p 595
05/08/2014 150.15p 152.00p 147.84p 152.00p 442
04/08/2014 150.98p 152.00p 148.16p 152.00p 1924
01/08/2014 148.43p 152.00p 146.15p 152.00p 1287
31/07/2014 152.40p 154.38p 149.12p 152.00p 330
30/07/2014 153.18p 155.20p 150.43p 152.00p 719
29/07/2014 149.71p 155.65p 149.71p 152.00p 738
28/07/2014 150.19p 152.66p 149.14p 152.00p 1573
25/07/2014 154.45p 154.45p 151.97p 152.00p 529
24/07/2014 154.41p 154.41p 152.00p 152.00p 410
23/07/2014 154.79p 157.50p 151.67p 152.00p 873
22/07/2014 154.57p 156.90p 150.91p 152.00p 784
21/07/2014 153.92p 157.58p 151.21p 152.00p 597
18/07/2014 157.28p 157.28p 152.00p 152.00p 332

*Close Price adjusted for both dividends and splits