Shares Magazine
$105.00+49.62 (+47.26%)18 Apr 2024, 18:46
General Electric Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | $153.79 | $158.60 | $153.52 | $105.00 | 10,210 |
| Apr 16, 2024 | $152.70 | $156.45 | $152.70 | $105.00 | 644,957 |
| Apr 15, 2024 | $158.10 | $158.65 | $152.82 | $105.00 | 8,285 |
| Apr 12, 2024 | $157.00 | $157.00 | $153.04 | $105.00 | 5,900 |
| Apr 11, 2024 | $156.80 | $158.44 | $154.77 | $105.00 | 16,829 |
| Apr 10, 2024 | $154.07 | $157.74 | $150.79 | $105.00 | 8,803 |
| Apr 9, 2024 | $156.50 | $157.73 | $150.90 | $105.00 | 11,185 |
| Apr 8, 2024 | $157.26 | $157.98 | $153.77 | $105.00 | 7,035 |
| Apr 5, 2024 | $147.65 | $155.90 | $147.65 | $105.00 | 16,714 |
| Apr 4, 2024 | $146.40 | $151.96 | $146.10 | $105.00 | 41,459 |
| Apr 3, 2024 | $138.29 | $145.87 | $138.29 | $105.00 | 17,674 |
| Apr 2, 2024 | $141.07 | $144.16 | $138.39 | $105.00 | 20,904 |
| Mar 28, 2024 | $180.20 | $180.20 | $174.35 | $105.00 | 8,657 |
| Mar 27, 2024 | $175.02 | $179.52 | $174.68 | $105.00 | 15,938 |
| Mar 26, 2024 | $173.41 | $174.98 | $172.28 | $105.00 | 4,215 |
| Mar 25, 2024 | $174.04 | $175.48 | $172.78 | $105.00 | 10,698 |
| Mar 22, 2024 | $178.00 | $178.40 | $175.18 | $105.00 | 8,795 |
| Mar 21, 2024 | $174.81 | $176.70 | $173.50 | $105.00 | 6,969 |
| Mar 20, 2024 | $172.79 | $174.78 | $172.04 | $105.00 | 3,875 |
| Mar 19, 2024 | $169.70 | $173.83 | $169.01 | $105.00 | 628,827 |
| Mar 18, 2024 | $169.35 | $170.72 | $168.66 | $105.00 | 4,566 |
| Mar 15, 2024 | $165.00 | $170.46 | $164.73 | $105.00 | 10,882 |
| Mar 14, 2024 | $170.37 | $170.75 | $166.18 | $105.00 | 6,376 |
| Mar 13, 2024 | $165.24 | $171.02 | $165.24 | $105.00 | 4,612 |
| Mar 12, 2024 | $167.09 | $167.50 | $164.03 | $105.00 | 6,235 |
| Mar 11, 2024 | $167.96 | $168.58 | $163.07 | $105.00 | 177,395 |
| Mar 8, 2024 | $166.36 | $175.75 | $166.36 | $105.00 | 24,343 |
| Mar 7, 2024 | $161.72 | $164.55 | $161.72 | $105.00 | 4,375 |
| Mar 6, 2024 | $159.33 | $160.96 | $158.45 | $105.00 | 3,766 |
| Mar 5, 2024 | $161.30 | $162.09 | $158.14 | $105.00 | 7,996 |
| Mar 4, 2024 | $159.47 | $161.75 | $159.46 | $105.00 | 4,516 |
| Mar 1, 2024 | $157.00 | $159.28 | $157.00 | $105.00 | 3,626 |
| Feb 29, 2024 | $155.23 | $156.28 | $155.18 | $105.00 | 2,241 |
| Feb 28, 2024 | $154.13 | $156.88 | $153.68 | $105.00 | 6,565 |
| Feb 27, 2024 | $154.99 | $155.00 | $153.13 | $105.00 | 4,656 |
| Feb 26, 2024 | $153.50 | $155.17 | $153.50 | $105.00 | 3,735 |
| Feb 23, 2024 | $152.11 | $153.72 | $152.11 | $105.00 | 4,813 |
| Feb 22, 2024 | $150.09 | $152.10 | $150.00 | $105.00 | 8,973 |
| Feb 21, 2024 | $148.62 | $149.38 | $147.99 | $105.00 | 3,777 |
| Feb 20, 2024 | $149.02 | $150.27 | $147.97 | $105.00 | 5,581 |
| Feb 16, 2024 | $149.02 | $150.27 | $147.97 | $105.00 | 7,885 |
| Feb 15, 2024 | $147.00 | $148.85 | $146.85 | $105.00 | 3,714 |
| Feb 14, 2024 | $142.00 | $146.54 | $142.00 | $105.00 | 6,535 |
| Feb 13, 2024 | $140.17 | $140.72 | $138.70 | $105.00 | 607,480 |
| Feb 12, 2024 | $139.54 | $140.81 | $138.89 | $105.00 | 2,130 |
| Feb 9, 2024 | $139.01 | $139.10 | $138.20 | $105.00 | 2,417 |
| Feb 8, 2024 | $138.65 | $139.45 | $138.26 | $105.00 | 6,549 |
| Feb 7, 2024 | $138.62 | $138.74 | $138.00 | $105.00 | 1,655 |
| Feb 6, 2024 | $137.47 | $138.30 | $136.66 | $105.00 | 2,258 |
| Feb 5, 2024 | $136.19 | $138.47 | $135.98 | $105.00 | 5,099 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hipgnosis Songs Fund Limited | 92.00 | 30.50 |
| Wizz Air Holdings PLC | 2,118.00 | 6.59 |
| Wood Group (John) PLC | 149.94 | 4.71 |
| International Consolidated Airlines Group S.A. | 167.61 | 4.30 |
| Dr. Martens PLC | 69.85 | 4.25 |
| Spire Healthcare Group PLC | 248.00 | 3.98 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 995.50 | -7.31 |
| Future PLC | 631.50 | -4.39 |
| Watches Of Switzerland Group PLC | 336.00 | -3.89 |
| Vesuvius PLC | 457.50 | -3.68 |
| Quilter PLC | 99.00 | -3.41 |
| Games Workshop Group PLC | 9,595.00 | -3.37 |