$105.00+0.00 (+0.00%)28 Mar 2024, 19:14
General Electric Company Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 2, 2024 | $135.94 | $137.29 | $134.97 | $105.00 | 8,770 |
Feb 1, 2024 | $133.25 | $135.00 | $132.59 | $105.00 | 5,165 |
Jan 31, 2024 | $133.76 | $134.45 | $132.63 | $105.00 | 9,399 |
Jan 30, 2024 | $131.77 | $133.95 | $131.26 | $105.00 | 8,222 |
Jan 29, 2024 | $131.00 | $132.13 | $129.73 | $105.00 | 2,092 |
Jan 26, 2024 | $130.53 | $132.25 | $130.47 | $105.00 | 2,094 |
Jan 25, 2024 | $130.27 | $132.47 | $129.95 | $105.00 | 5,424 |
Jan 24, 2024 | $130.83 | $130.83 | $126.49 | $105.00 | 5,497 |
Jan 23, 2024 | $123.90 | $131.78 | $123.90 | $105.00 | 10,699 |
Jan 22, 2024 | $128.70 | $132.25 | $128.70 | $105.00 | 262,517 |
Jan 19, 2024 | $129.33 | $129.86 | $127.70 | $105.00 | 6,823 |
Jan 18, 2024 | $127.20 | $128.42 | $126.82 | $105.00 | 2,046 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.