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 (%)
Jul 31, 2023 77.65 77.96 76.20 77.93 3,920,695 +0.13(+0.17%)
Jul 28, 2023 77.17 78.25 76.82 77.80 2,913,918 +1.01(+1.31%)
Jul 27, 2023 77.93 78.80 76.18 76.79 3,227,070 -0.57(-0.74%)
Jul 26, 2023 80.19 80.24 77.22 77.36 4,147,290 -2.78(-3.47%)
Jul 25, 2023 80.77 82.28 78.51 80.14 4,731,905 -0.42(-0.52%)
Jul 24, 2023 82.41 82.61 80.20 80.56 4,340,320 -2.00(-2.42%)
Jul 21, 2023 82.01 83.07 81.95 82.56 7,849,863 +0.78(+0.95%)
Jul 20, 2023 82.18 83.07 81.73 81.78 3,116,644 +0.13(+0.16%)
Jul 19, 2023 82.68 82.84 81.56 81.65 2,783,160 -0.72(-0.87%)
Jul 18, 2023 81.01 82.79 80.65 82.37 2,847,026 +1.28(+1.58%)
Jul 17, 2023 81.64 82.26 80.98 81.09 2,345,822 -0.63(-0.77%)
Jul 14, 2023 81.40 82.06 81.13 81.72 1,794,060 +0.42(+0.52%)
Jul 13, 2023 81.63 81.90 80.80 81.30 1,478,050 -0.29(-0.36%)
Jul 12, 2023 81.19 82.56 81.19 81.59 2,127,365 +0.43(+0.53%)
Jul 11, 2023 80.40 81.35 80.11 81.16 1,795,467 +0.60(+0.74%)
Jul 10, 2023 80.03 80.68 79.90 80.56 2,265,959 +1.04(+1.31%)
Jul 07, 2023 78.88 80.01 78.20 79.52 2,896,204 +0.50(+0.63%)
Jul 06, 2023 79.90 80.17 78.90 79.02 2,599,322 -1.53(-1.90%)
Jul 05, 2023 80.27 81.19 79.84 80.55 2,659,117 -0.04(-0.05%)
Jul 03, 2023 81.31 81.36 79.80 80.59 1,088,241 -0.55(-0.68%)
Jun 30, 2023 79.32 81.31 79.22 81.14 3,433,735 +2.56(+3.25%)
Jun 29, 2023 77.18 78.60 77.06 78.58 1,911,158 +1.49(+1.93%)
Jun 28, 2023 77.41 77.50 76.25 77.10 2,924,053 +0.12(+0.16%)
Jun 27, 2023 77.85 78.25 76.10 76.98 3,254,338 -0.73(-0.94%)
Jun 26, 2023 79.92 80.20 77.65 77.71 2,503,882 -2.02(-2.53%)
Jun 23, 2023 79.76 80.25 78.91 79.72 7,984,584 -0.39(-0.49%)
Jun 22, 2023 79.84 80.65 79.48 80.11 2,232,250 +0.59(+0.74%)
Jun 21, 2023 78.69 79.90 78.19 79.52 2,808,957 +0.72(+0.91%)
Jun 20, 2023 78.26 79.06 77.66 78.80 3,155,124 +0.25(+0.32%)
Jun 16, 2023 79.40 80.00 78.39 78.55 5,397,206 -0.45(-0.57%)
Jun 15, 2023 78.56 79.07 78.13 79.00 3,281,506 +0.57(+0.73%)
Jun 14, 2023 78.08 78.70 77.39 78.43 3,323,113 +0.74(+0.95%)
Jun 13, 2023 78.20 78.35 76.61 77.70 4,126,701 -0.48(-0.61%)
Jun 12, 2023 77.16 78.21 76.81 78.17 5,552,163 +1.17(+1.52%)
Jun 09, 2023 78.00 78.40 76.97 77.01 4,906,020 -0.65(-0.84%)
Jun 08, 2023 77.26 78.30 76.66 77.66 15,069,355 -2.73(-3.39%)
Jun 07, 2023 81.39 82.16 80.09 80.38 3,888,570 -2.45(-2.95%)
Jun 06, 2023 77.90 83.08 77.71 82.83 23,828,362 +2.44(+3.03%)
Jun 05, 2023 79.81 80.63 78.68 80.39 1,417,178 +0.52(+0.65%)
Jun 02, 2023 80.20 80.77 79.80 79.87 2,407,537 +0.14(+0.18%)
Jun 01, 2023 79.63 80.00 78.79 79.73 2,358,536 +0.32(+0.40%)
May 31, 2023 78.44 79.63 77.65 79.41 4,506,654 +1.55(+1.99%)
May 30, 2023 78.15 78.95 77.32 77.86 1,777,894 -0.47(-0.60%)
May 26, 2023 79.67 80.10 78.27 78.33 2,253,184 -1.43(-1.79%)
May 25, 2023 76.44 79.96 75.52 79.76 3,131,645 +3.33(+4.35%)
May 24, 2023 76.88 77.05 75.99 76.44 1,433,312 -0.66(-0.86%)
May 23, 2023 78.86 79.68 76.97 77.10 1,383,830 -1.89(-2.39%)
May 22, 2023 79.25 79.32 78.61 78.98 1,359,012 -0.23(-0.29%)
May 19, 2023 79.96 80.96 78.99 79.21 1,315,033 -0.35(-0.44%)
May 18, 2023 80.29 81.00 79.09 79.56 1,485,187 -0.61(-0.76%)
May 17, 2023 77.81 80.48 76.08 80.17 3,721,961 +2.52(+3.24%)
May 16, 2023 75.15 78.14 75.10 77.66 2,673,266 +2.85(+3.80%)
May 15, 2023 74.98 75.44 74.58 74.81 1,189,911 +0.01(+0.01%)
May 12, 2023 74.77 74.89 74.15 74.80 2,581,899 -0.07(-0.09%)
May 11, 2023 75.59 75.59 74.59 74.87 1,507,386 -0.91(-1.20%)
May 10, 2023 76.38 76.64 74.85 75.78 1,795,617 -0.47(-0.62%)
May 09, 2023 78.42 78.66 76.00 76.25 2,503,719 -3.05(-3.84%)
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 1,079,364 +0.73(+0.93%)
May 04, 2023 79.49 80.13 77.57 78.14 1,754,261 -1.45(-1.82%)
May 03, 2023 78.34 80.29 77.90 79.58 1,751,650 +1.25(+1.59%)
May 02, 2023 80.21 80.52 77.77 78.33 1,882,030 -2.32(-2.87%)
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.