Skip to main content

GE HealthCare Technologies Inc. - Common Stock (NQ: GEHC )

88.53 +1.74 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 79.27 81.25 79.16 81.08 3,436,218 +2.56(+3.25%)
Jun 29, 2023 77.12 78.55 77.00 78.53 1,912,540 +1.49(+1.93%)
Jun 28, 2023 77.35 77.44 76.19 77.04 2,926,168 +0.12(+0.16%)
Jun 27, 2023 77.80 78.20 76.04 76.92 3,256,691 -0.73(-0.94%)
Jun 26, 2023 79.86 80.14 77.59 77.65 2,505,692 -2.02(-2.53%)
Jun 23, 2023 79.70 80.19 78.86 79.67 7,990,358 -0.39(-0.49%)
Jun 22, 2023 79.78 80.59 79.43 80.05 2,233,864 +0.59(+0.74%)
Jun 21, 2023 78.64 79.84 78.14 79.47 2,810,988 +0.72(+0.91%)
Jun 20, 2023 78.21 79.01 77.60 78.75 3,157,406 +0.25(+0.32%)
Jun 16, 2023 79.35 79.94 78.34 78.50 5,401,109 -0.45(-0.57%)
Jun 15, 2023 78.51 79.02 78.07 78.95 3,283,879 +0.57(+0.73%)
Jun 14, 2023 78.03 78.65 77.33 78.38 3,325,516 +0.74(+0.95%)
Jun 13, 2023 78.15 78.30 76.55 77.64 4,129,685 -0.48(-0.61%)
Jun 12, 2023 77.10 78.16 76.75 78.12 5,556,178 +1.17(+1.52%)
Jun 09, 2023 77.95 78.35 76.91 76.95 4,909,567 -0.65(-0.84%)
Jun 08, 2023 77.20 78.25 76.60 77.60 15,080,250 -2.72(-3.39%)
Jun 07, 2023 81.33 82.10 80.03 80.32 3,891,382 -2.45(-2.95%)
Jun 06, 2023 77.85 83.02 77.65 82.77 23,845,590 +2.44(+3.03%)
Jun 05, 2023 79.75 80.57 78.63 80.33 1,418,203 +0.52(+0.65%)
Jun 02, 2023 80.14 80.71 79.74 79.81 2,409,278 +0.14(+0.18%)
Jun 01, 2023 79.58 79.94 78.74 79.67 2,360,241 +0.32(+0.40%)
May 31, 2023 78.39 79.58 77.59 79.36 4,509,912 +1.55(+1.99%)
May 30, 2023 78.10 78.90 77.26 77.81 1,779,180 -0.47(-0.60%)
May 26, 2023 79.62 80.04 78.22 78.28 2,254,813 -1.43(-1.79%)
May 25, 2023 76.38 79.90 75.46 79.70 3,133,909 +3.32(+4.35%)
May 24, 2023 76.82 76.99 75.93 76.38 1,434,348 -0.66(-0.86%)
May 23, 2023 78.81 79.62 76.91 77.04 1,384,830 -1.89(-2.39%)
May 22, 2023 79.20 79.26 78.56 78.93 1,359,995 -0.23(-0.29%)
May 19, 2023 79.90 80.90 78.94 79.16 1,315,984 -0.35(-0.44%)
May 18, 2023 80.23 80.94 79.04 79.51 1,486,261 -0.61(-0.76%)
May 17, 2023 77.75 80.42 76.03 80.11 3,724,652 +2.51(+3.24%)
May 16, 2023 75.10 78.09 75.05 77.60 2,675,199 +2.84(+3.80%)
May 15, 2023 74.93 75.38 74.53 74.76 1,190,772 +0.01(+0.01%)
May 12, 2023 74.72 74.84 74.10 74.75 2,583,766 -0.07(-0.09%)
May 11, 2023 75.53 75.53 74.54 74.82 1,508,475 -0.91(-1.20%)
May 10, 2023 76.32 76.58 74.80 75.72 1,796,915 -0.47(-0.62%)
May 09, 2023 78.37 78.61 75.94 76.19 2,505,529 -3.04(-3.84%)
May 08, 2023 78.70 79.31 78.43 79.24 844,032 +0.43(+0.54%)
May 05, 2023 78.32 79.35 78.32 78.81 1,080,144 +0.73(+0.93%)
May 04, 2023 79.44 80.07 77.51 78.08 1,755,529 -1.45(-1.82%)
May 03, 2023 78.29 80.23 77.84 79.53 1,752,916 +1.25(+1.59%)
May 02, 2023 80.15 80.46 77.71 78.28 1,883,391 -2.31(-2.87%)
May 01, 2023 80.89 81.54 80.54 80.59 1,359,089 -0.56(-0.69%)
Apr 28, 2023 81.01 81.54 80.82 81.15 1,621,418 -0.18(-0.22%)
Apr 27, 2023 80.63 81.35 80.43 81.33 1,560,723 +1.40(+1.75%)
Apr 26, 2023 79.55 80.08 77.38 79.93 3,524,974 -0.27(-0.34%)
Apr 25, 2023 83.31 83.31 78.60 80.20 7,308,296 -7.38(-8.43%)
Apr 24, 2023 86.40 87.63 85.98 87.59 2,699,749 +1.31(+1.51%)
Apr 21, 2023 85.00 86.31 84.89 86.28 1,854,859 +1.48(+1.74%)
Apr 20, 2023 85.17 86.12 84.48 84.80 1,638,695 -0.75(-0.87%)
Apr 19, 2023 83.60 86.68 83.56 85.55 2,428,373 +2.09(+2.50%)
Apr 18, 2023 82.60 83.96 82.60 83.47 1,525,605 +0.94(+1.14%)
Apr 17, 2023 81.98 83.05 81.81 82.53 863,020 +0.35(+0.42%)
Apr 14, 2023 82.26 83.09 81.79 82.18 1,166,510 -0.57(-0.69%)
Apr 13, 2023 81.46 82.98 81.19 82.75 1,255,550 +1.16(+1.42%)
Apr 12, 2023 80.81 81.71 80.42 81.59 1,234,950 +1.19(+1.48%)
Apr 11, 2023 80.40 80.50 79.77 80.40 1,169,751 +0.00(+0.00%)
Apr 10, 2023 79.74 80.44 79.52 80.40 1,582,944 +0.43(+0.54%)
Apr 06, 2023 80.78 80.87 79.90 79.97 1,359,899 -0.96(-1.18%)
Apr 05, 2023 81.31 81.61 80.46 80.93 1,413,856 -0.47(-0.58%)
Apr 04, 2023 81.81 81.97 81.28 81.40 1,556,310 -0.22(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.