Skip to main content

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

90.25 -0.52 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 90.30 90.86 89.80 90.25 2,269,338 -0.52(-0.57%)
Oct 09, 2024 90.80 91.02 90.00 90.77 2,122,979 +0.08(+0.09%)
Oct 08, 2024 90.24 91.02 89.86 90.69 2,075,493 +0.63(+0.70%)
Oct 07, 2024 91.00 91.30 89.72 90.06 2,623,421 -1.36(-1.49%)
Oct 04, 2024 90.64 91.47 89.92 91.42 1,988,618 +1.54(+1.71%)
Oct 03, 2024 90.51 90.84 89.52 89.88 2,592,211 -1.16(-1.27%)
Oct 02, 2024 91.63 92.48 90.97 91.04 1,763,452 -0.63(-0.69%)
Oct 01, 2024 93.82 93.82 91.15 91.67 2,615,393 -2.18(-2.32%)
Sep 30, 2024 92.51 94.32 92.39 93.85 3,977,570 +1.86(+2.02%)
Sep 27, 2024 92.68 94.55 91.89 91.99 12,623,907 -0.50(-0.54%)
Sep 26, 2024 91.02 92.72 89.38 92.49 5,273,009 -0.52(-0.56%)
Sep 25, 2024 92.79 93.53 92.15 93.01 4,041,953 +0.80(+0.87%)
Sep 24, 2024 91.00 92.34 89.80 92.21 3,537,828 +1.33(+1.46%)
Sep 23, 2024 90.50 91.61 90.33 90.88 2,908,847 +0.60(+0.66%)
Sep 20, 2024 90.35 91.13 89.59 90.28 9,492,450 -0.34(-0.38%)
Sep 19, 2024 89.67 90.79 88.77 90.62 3,128,249 +2.09(+2.36%)
Sep 18, 2024 87.42 89.69 87.00 88.53 3,508,540 +1.74(+2.00%)
Sep 17, 2024 86.64 88.19 86.35 86.79 3,144,220 +0.15(+0.17%)
Sep 16, 2024 87.15 87.25 85.86 86.64 4,680,327 -0.27(-0.31%)
Sep 13, 2024 86.61 87.15 85.71 86.91 10,515,116 -0.55(-0.63%)
Sep 12, 2024 87.02 87.47 86.04 87.46 1,394,142 +0.27(+0.31%)
Sep 11, 2024 85.26 87.41 83.14 87.19 2,630,429 +1.64(+1.92%)
Sep 10, 2024 85.21 85.73 84.84 85.55 1,558,880 +0.43(+0.51%)
Sep 09, 2024 85.36 86.46 84.72 85.12 1,659,800 +0.03(+0.04%)
Sep 06, 2024 87.23 87.75 85.01 85.09 2,696,523 -2.20(-2.52%)
Sep 05, 2024 87.40 88.50 86.68 87.29 2,318,171 -0.26(-0.30%)
Sep 04, 2024 84.21 87.72 84.21 87.55 2,142,937 +2.75(+3.24%)
Sep 03, 2024 84.56 85.57 84.33 84.80 1,963,841 -0.02(-0.02%)
Aug 30, 2024 84.45 84.88 83.59 84.82 1,838,607 +0.74(+0.88%)
Aug 29, 2024 84.25 85.00 83.68 84.08 1,264,762 +0.15(+0.18%)
Aug 28, 2024 84.42 84.42 83.33 83.93 1,131,439 -0.48(-0.57%)
Aug 27, 2024 84.53 84.70 84.03 84.41 1,207,847 -0.08(-0.09%)
Aug 26, 2024 84.64 85.42 84.17 84.49 1,475,234 -0.29(-0.34%)
Aug 23, 2024 85.00 85.57 83.95 84.78 1,511,760 +0.41(+0.49%)
Aug 22, 2024 84.78 84.78 83.95 84.37 944,832 -0.11(-0.13%)
Aug 21, 2024 84.64 84.64 83.54 84.48 984,458 +0.54(+0.64%)
Aug 20, 2024 85.16 85.70 83.84 83.94 1,464,224 -1.65(-1.93%)
Aug 19, 2024 84.70 85.61 84.15 85.59 1,438,941 +0.79(+0.93%)
Aug 16, 2024 84.93 85.15 84.16 84.80 1,341,667 -0.50(-0.59%)
Aug 15, 2024 83.97 85.94 83.97 85.30 2,319,434 +1.83(+2.19%)
Aug 14, 2024 84.19 84.23 82.75 83.47 1,904,675 -0.70(-0.83%)
Aug 13, 2024 83.19 84.49 82.52 84.17 1,766,147 +1.80(+2.19%)
Aug 12, 2024 83.20 83.20 81.71 82.37 1,564,448 -1.03(-1.24%)
Aug 09, 2024 82.32 83.47 81.31 83.40 1,584,290 +1.08(+1.31%)
Aug 08, 2024 79.92 82.40 79.68 82.32 1,632,545 +2.98(+3.76%)
Aug 07, 2024 82.23 82.66 78.78 79.34 2,401,138 -2.21(-2.71%)
Aug 06, 2024 82.11 82.93 81.17 81.55 2,686,879 +0.03(+0.04%)
Aug 05, 2024 81.97 82.37 79.74 81.52 3,589,010 -1.92(-2.30%)
Aug 02, 2024 82.80 83.53 80.80 83.44 2,989,267 +0.04(+0.05%)
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.