General Electric Company - GEC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2024	159.5	105	105	163.85	159.5	4,709
July 15, 2024	159.2	105	105	160.88	105	2,603
July 12, 2024	161.9	105	105	162.52	105	11,530
July 11, 2024	166	105	105	166	105	4,335
July 10, 2024	163.28	105	105	165.9	105	8,610
July 09, 2024	163.91	105	104.72	165.49	105	11,028
July 08, 2024	160.84	105	104.72	163.79	105	3,700
July 05, 2024	162.86	105	104.72	163	105	10,732
July 04, 2024	105	105	104.72	105	105	0
July 03, 2024	162	105	104.72	164.5	105	2,801
July 02, 2024	158.9	105	104.72	162.88	105	4,862
July 01, 2024	160.64	105	104.72	161.47	105	2,610
June 28, 2024	160.32	105	104.72	161.55	105	5,257
June 27, 2024	160.87	105	104.72	161.85	105	5,311
June 26, 2024	158.7	105	104.72	160.87	105	3,394
June 25, 2024	159.15	105	104.72	163.61	105	3,785
June 24, 2024	164.6	105	104.72	164.6	105	4,444
June 21, 2024	164.45	105	104.72	164.45	105	1,775
June 20, 2024	165	105	104.72	166.28	105	5,778
June 19, 2024	105	105	104.72	105	105	0
June 18, 2024	163.77	105	104.72	165.05	105	18,168
June 17, 2024	156.01	105	104.72	165.45	105	15,137
June 14, 2024	153.76	105	104.72	156.47	105	5,627
June 13, 2024	160.41	105	104.72	160.41	105	6,527
June 12, 2024	160.36	105	104.72	162.89	105	10,648
June 11, 2024	162.39	105	104.72	162.39	105	3,407
June 10, 2024	162.16	105	104.72	163.92	105	4,567
June 07, 2024	161.05	105	104.72	163.8	105	2,871
June 06, 2024	162.54	105	104.72	163.1	105	3,401
June 05, 2024	161.5	105	104.72	162.69	105	2,264
June 04, 2024	161.25	105	104.72	161.92	105	7,196
June 03, 2024	166.16	105	104.72	166.67	105	9,921
May 31, 2024	163.68	105	104.72	164.85	105	4,577
May 30, 2024	163	105	104.72	165	105	3,763
May 29, 2024	167.19	105	104.72	167.78	105	8,084
May 28, 2024	166.52	105	104.72	167.61	105	3,668
May 24, 2024	165.87	105	104.72	169.11	105	14,103
May 23, 2024	162.87	105	104.72	166.18	105	14,790
May 22, 2024	160.73	105	104.72	161.63	105	2,194
May 21, 2024	158	105	104.72	161.18	105	3,764
May 20, 2024	160.55	105	104.72	161.43	105	3,699
May 17, 2024	161.82	105	104.72	161.97	105	5,550
May 16, 2024	163.09	105	104.72	164.22	105	3,370
May 15, 2024	160	105	104.72	162.15	105	5,618
May 14, 2024	158.57	105	104.72	160.82	105	5,086
May 13, 2024	162	105	104.72	163.18	105	8,170
May 10, 2024	168.16	105	104.72	168.6	105	7,231
May 09, 2024	168.79	105	104.72	169.42	105	4,818
May 08, 2024	168.32	105	104.72	170.12	105	6,927
May 07, 2024	167.44	105	104.72	170.77	105	11,983
May 06, 2024	105	167.27	167.27	167.27	105	0
May 03, 2024	165.07	105	104.72	165.21	105	12,072
May 02, 2024	161.39	105	104.72	162.22	105	6,538
May 01, 2024	162.43	105	104.72	162.43	105	17,747
April 30, 2024	163.74	105	104.72	165.2	105	12,454
April 29, 2024	163.3	105	104.72	166.01	105	11,196
April 26, 2024	161.15	105	104.72	163.29	105	13,755
April 25, 2024	158.5	105	104.72	161	105	13,415
April 24, 2024	162.06	105	104.72	162.14	105	25,819
April 23, 2024	154.15	105	104.72	161.97	105	26,444

General Electric Company (GEC.L) LSE