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 (%)
Oct 31, 2023 66.62 67.62 65.70 66.50 7,562,143 +3.40(+5.38%)
Oct 30, 2023 63.47 63.60 62.28 63.10 4,489,066 +0.07(+0.11%)
Oct 27, 2023 64.13 64.25 62.65 63.03 2,609,282 -0.81(-1.27%)
Oct 26, 2023 64.05 64.67 63.51 63.84 3,488,439 -0.60(-0.93%)
Oct 25, 2023 64.13 64.92 63.91 64.44 3,183,080 -0.16(-0.25%)
Oct 24, 2023 63.95 64.99 63.90 64.60 2,514,052 +0.68(+1.06%)
Oct 23, 2023 63.88 64.47 63.29 63.92 2,415,329 -0.06(-0.09%)
Oct 20, 2023 65.46 65.46 63.79 63.98 2,577,976 -1.40(-2.14%)
Oct 19, 2023 65.16 66.60 64.77 65.38 1,669,651 +0.25(+0.38%)
Oct 18, 2023 66.20 66.38 64.99 65.13 1,920,699 -1.57(-2.35%)
Oct 17, 2023 66.27 67.30 65.97 66.69 1,598,684 -0.08(-0.12%)
Oct 16, 2023 67.52 67.25 66.23 66.77 1,954,571 -0.24(-0.36%)
Oct 13, 2023 66.03 67.53 65.96 67.01 1,987,429 +0.61(+0.92%)
Oct 12, 2023 67.61 67.80 66.07 66.41 2,255,653 -1.27(-1.87%)
Oct 11, 2023 68.20 68.20 66.93 67.67 2,036,013 -0.41(-0.60%)
Oct 10, 2023 67.89 68.52 67.50 68.08 2,212,622 +0.39(+0.58%)
Oct 09, 2023 67.71 67.97 67.07 67.69 1,602,741 -0.66(-0.96%)
Oct 06, 2023 66.90 68.88 66.55 68.35 2,323,439 +0.86(+1.27%)
Oct 05, 2023 68.23 68.57 66.52 67.49 1,897,295 -0.28(-0.41%)
Oct 04, 2023 67.03 67.96 66.37 67.77 2,087,772 +0.90(+1.34%)
Oct 03, 2023 67.24 67.42 66.30 66.87 2,730,249 -0.86(-1.27%)
Oct 02, 2023 67.89 68.55 67.46 67.73 1,945,316 -0.20(-0.29%)
Sep 29, 2023 69.97 70.09 67.82 67.93 3,151,607 -1.74(-2.49%)
Sep 28, 2023 68.63 70.47 67.90 69.67 4,816,340 +1.50(+2.20%)
Sep 27, 2023 66.27 68.30 66.05 68.17 5,478,432 +2.07(+3.13%)
Sep 26, 2023 66.09 67.30 66.02 66.11 3,625,791 -0.27(-0.41%)
Sep 25, 2023 63.90 66.50 66.01 66.38 3,219,382 +2.15(+3.34%)
Sep 22, 2023 63.73 64.70 63.64 64.23 2,281,756 +0.44(+0.69%)
Sep 21, 2023 64.52 64.79 63.69 63.79 2,176,195 -1.12(-1.72%)
Sep 20, 2023 66.32 66.69 64.80 64.91 1,800,064 -1.11(-1.68%)
Sep 19, 2023 66.40 66.64 65.25 66.02 3,165,461 -0.16(-0.24%)
Sep 18, 2023 65.77 66.88 65.77 66.18 3,210,170 -0.15(-0.23%)
Sep 15, 2023 65.90 66.40 65.48 66.33 6,721,726 +0.43(+0.65%)
Sep 14, 2023 64.76 65.96 64.47 65.90 3,951,339 +1.47(+2.28%)
Sep 13, 2023 65.02 65.84 64.11 64.43 3,617,959 -0.87(-1.33%)
Sep 12, 2023 66.28 66.52 65.12 65.30 2,385,297 -1.22(-1.83%)
Sep 11, 2023 65.22 67.24 65.10 66.52 3,636,118 +1.72(+2.65%)
Sep 08, 2023 65.82 65.89 64.62 64.80 3,108,527 -1.00(-1.52%)
Sep 07, 2023 67.98 68.06 65.73 65.80 2,840,961 -1.08(-1.61%)
Sep 06, 2023 67.40 68.09 65.96 66.87 3,144,887 -0.68(-1.00%)
Sep 05, 2023 69.02 69.05 67.30 67.55 3,778,596 -1.59(-2.30%)
Sep 01, 2023 70.56 70.91 68.99 69.14 2,100,597 -1.20(-1.70%)
Aug 31, 2023 70.40 71.02 69.75 70.34 3,578,918 +0.06(+0.09%)
Aug 30, 2023 70.39 70.88 70.12 70.28 1,891,835 -0.09(-0.13%)
Aug 29, 2023 69.22 70.39 69.22 70.37 2,047,509 +1.17(+1.69%)
Aug 28, 2023 68.95 69.55 68.65 69.20 2,442,269 +0.72(+1.05%)
Aug 25, 2023 68.30 68.78 67.50 68.48 3,101,521 +0.16(+0.23%)
Aug 24, 2023 69.53 69.68 68.13 68.32 2,626,587 -0.56(-0.81%)
Aug 23, 2023 68.85 69.42 68.70 68.88 2,077,181 +0.06(+0.09%)
Aug 22, 2023 69.04 69.29 68.56 68.82 2,173,488 -0.04(-0.06%)
Aug 21, 2023 69.22 69.39 68.49 68.86 2,811,703 +0.61(+0.89%)
Aug 18, 2023 68.09 68.64 67.79 68.25 2,933,856 -0.03(-0.04%)
Aug 17, 2023 70.59 70.69 68.13 68.28 3,796,630 -2.28(-3.23%)
Aug 16, 2023 71.10 72.17 70.31 70.56 3,701,568 +0.13(+0.18%)
Aug 15, 2023 71.64 71.64 70.08 70.43 2,480,299 -1.26(-1.75%)
Aug 14, 2023 71.39 71.76 70.74 71.69 2,604,755 +0.21(+0.29%)
Aug 11, 2023 72.03 72.03 70.75 71.48 2,902,863 -0.71(-0.98%)
Aug 10, 2023 74.13 74.46 72.01 72.19 3,687,687 -1.62(-2.19%)
Aug 09, 2023 73.68 74.76 73.30 73.80 3,032,254 -0.01(-0.01%)
Aug 08, 2023 75.17 75.35 73.20 73.81 2,578,832 -1.66(-2.20%)
Aug 07, 2023 75.98 76.17 75.05 75.47 1,670,199 -0.31(-0.41%)
Aug 04, 2023 75.86 76.67 75.51 75.78 1,452,115 -0.12(-0.16%)
Aug 03, 2023 76.52 76.57 75.56 75.90 2,056,542 -0.57(-0.74%)
Aug 02, 2023 77.20 77.66 76.03 76.47 3,078,263 -1.10(-1.42%)
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.