Skip to main content

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

90.91 +0.60 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 78.75 79.36 78.48 79.29 843,422 +0.43(+0.54%)
May 05, 2023 78.37 79.40 78.37 78.86 1,079,363 +0.73(+0.93%)
May 04, 2023 79.49 80.13 77.57 78.14 1,754,260 -1.45(-1.82%)
May 03, 2023 78.34 80.29 77.90 79.58 1,751,649 +1.25(+1.59%)
May 02, 2023 80.21 80.52 77.77 78.33 1,882,029 -2.32(-2.87%)
May 01, 2023 80.95 81.60 80.60 80.65 1,358,083 -0.56(-0.69%)
Apr 28, 2023 81.07 81.60 80.88 81.21 1,620,246 -0.18(-0.22%)
Apr 27, 2023 80.69 81.41 80.49 81.39 1,559,594 +1.40(+1.75%)
Apr 26, 2023 79.60 80.14 77.44 79.99 3,522,426 -0.27(-0.34%)
Apr 25, 2023 83.37 83.37 78.65 80.26 7,303,013 -7.39(-8.43%)
Apr 24, 2023 86.46 87.69 86.04 87.65 2,697,797 +1.31(+1.51%)
Apr 21, 2023 85.06 86.38 84.95 86.34 1,853,518 +1.48(+1.74%)
Apr 20, 2023 85.23 86.18 84.54 84.86 1,637,511 -0.75(-0.87%)
Apr 19, 2023 83.66 86.74 83.62 85.61 2,426,617 +2.09(+2.50%)
Apr 18, 2023 82.66 84.03 82.66 83.53 1,524,502 +0.94(+1.14%)
Apr 17, 2023 82.04 83.11 81.87 82.59 862,396 +0.35(+0.42%)
Apr 14, 2023 82.32 83.15 81.85 82.24 1,165,667 -0.57(-0.69%)
Apr 13, 2023 81.52 83.04 81.25 82.81 1,254,642 +1.16(+1.42%)
Apr 12, 2023 80.87 81.77 80.48 81.65 1,234,057 +1.19(+1.48%)
Apr 11, 2023 80.46 80.56 79.83 80.46 1,168,905 +0.00(+0.00%)
Apr 10, 2023 79.80 80.50 79.57 80.46 1,581,800 +0.43(+0.54%)
Apr 06, 2023 80.84 80.93 79.96 80.03 1,358,916 -0.96(-1.18%)
Apr 05, 2023 81.37 81.67 80.52 80.99 1,412,834 -0.47(-0.58%)
Apr 04, 2023 81.87 82.03 81.34 81.46 1,555,185 -0.22(-0.27%)
Apr 03, 2023 81.87 82.49 81.34 81.68 1,916,192 -0.22(-0.27%)
Mar 31, 2023 82.12 82.46 81.45 81.90 1,919,390 -0.11(-0.13%)
Mar 30, 2023 79.65 82.16 79.37 82.01 2,192,451 +2.90(+3.66%)
Mar 29, 2023 77.24 79.34 76.94 79.11 1,788,535 +2.34(+3.04%)
Mar 28, 2023 76.26 76.82 76.03 76.78 762,131 +0.52(+0.68%)
Mar 27, 2023 76.70 77.34 76.14 76.26 1,198,538 -0.08(-0.10%)
Mar 24, 2023 75.14 76.37 74.77 76.34 1,156,721 +0.77(+1.02%)
Mar 23, 2023 75.29 76.59 74.75 75.57 1,395,952 +0.92(+1.23%)
Mar 22, 2023 76.74 76.93 74.59 74.65 1,552,266 -1.75(-2.29%)
Mar 21, 2023 75.53 76.56 75.53 76.40 1,403,806 +1.32(+1.76%)
Mar 20, 2023 75.37 75.69 74.39 75.08 1,716,920 -0.64(-0.84%)
Mar 17, 2023 76.74 77.42 75.31 75.72 5,812,546 -0.78(-1.02%)
Mar 16, 2023 75.84 77.33 75.63 76.50 1,632,398 -0.14(-0.18%)
Mar 15, 2023 75.81 76.69 75.47 76.64 2,329,856 -0.38(-0.49%)
Mar 14, 2023 76.57 78.63 76.23 77.02 1,995,166 +0.90(+1.18%)
Mar 13, 2023 74.83 77.36 73.92 76.12 2,275,858 +1.27(+1.69%)
Mar 10, 2023 75.76 76.41 74.38 74.85 3,394,036 -1.41(-1.85%)
Mar 09, 2023 76.88 77.28 75.78 76.26 1,686,588 -0.25(-0.33%)
Mar 08, 2023 76.13 77.28 75.98 76.51 1,683,763 +0.38(+0.50%)
Mar 07, 2023 76.24 76.71 75.81 76.13 1,711,881 -0.43(-0.56%)
Mar 06, 2023 75.79 77.04 75.58 76.56 1,877,082 +0.31(+0.41%)
Mar 03, 2023 75.41 76.78 75.00 76.25 2,086,041 +1.33(+1.77%)
Mar 02, 2023 74.67 75.35 74.38 74.92 1,394,097 -0.26(-0.35%)
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.