Skip to main content

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

63.89 -1.12 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 64.62 64.89 63.79 63.89 2,172,768 -1.12(-1.72%)
Sep 20, 2023 66.42 66.80 64.90 65.01 1,797,229 -1.11(-1.68%)
Sep 19, 2023 66.50 66.75 65.35 66.12 3,160,476 -0.16(-0.24%)
Sep 18, 2023 65.87 66.99 65.87 66.28 3,205,114 -0.15(-0.23%)
Sep 15, 2023 66.00 66.50 65.58 66.43 6,711,139 +0.43(+0.65%)
Sep 14, 2023 64.86 66.06 64.57 66.00 3,945,116 +1.47(+2.28%)
Sep 13, 2023 65.12 65.94 64.21 64.53 3,612,261 -0.87(-1.33%)
Sep 12, 2023 66.38 66.62 65.22 65.40 2,381,540 -1.22(-1.83%)
Sep 11, 2023 65.32 67.35 65.20 66.62 3,630,391 +1.72(+2.65%)
Sep 08, 2023 65.92 65.99 64.72 64.90 3,103,631 -1.00(-1.52%)
Sep 07, 2023 68.09 68.17 65.83 65.90 2,836,487 -1.08(-1.61%)
Sep 06, 2023 67.51 68.20 66.06 66.98 3,139,934 -0.68(-1.01%)
Sep 05, 2023 69.13 69.16 67.41 67.66 3,772,645 -1.59(-2.30%)
Sep 01, 2023 70.67 71.02 69.10 69.25 2,097,289 -1.20(-1.70%)
Aug 31, 2023 70.51 71.13 69.86 70.45 3,573,281 +0.06(+0.09%)
Aug 30, 2023 70.50 70.99 70.23 70.39 1,888,856 -0.09(-0.13%)
Aug 29, 2023 69.33 70.50 69.33 70.48 2,044,285 +1.17(+1.69%)
Aug 28, 2023 69.06 69.66 68.76 69.31 2,438,423 +0.72(+1.05%)
Aug 25, 2023 68.41 68.89 67.61 68.59 3,096,636 +0.16(+0.23%)
Aug 24, 2023 69.64 69.79 68.24 68.43 2,622,450 -0.56(-0.81%)
Aug 23, 2023 68.96 69.53 68.81 68.99 2,073,910 +0.06(+0.09%)
Aug 22, 2023 69.15 69.40 68.67 68.93 2,170,065 -0.04(-0.06%)
Aug 21, 2023 69.33 69.50 68.60 68.97 2,807,275 +0.61(+0.89%)
Aug 18, 2023 68.20 68.75 67.89 68.36 2,929,235 -0.03(-0.04%)
Aug 17, 2023 70.70 70.80 68.24 68.39 3,790,650 -2.28(-3.23%)
Aug 16, 2023 71.21 72.28 70.42 70.67 3,695,738 +0.13(+0.18%)
Aug 15, 2023 71.75 71.75 70.19 70.54 2,476,393 -1.26(-1.75%)
Aug 14, 2023 71.50 71.87 70.85 71.80 2,600,653 +0.21(+0.29%)
Aug 11, 2023 72.14 72.14 70.86 71.59 2,898,291 -0.71(-0.98%)
Aug 10, 2023 74.25 74.58 72.12 72.30 3,681,879 -1.62(-2.19%)
Aug 09, 2023 73.80 74.88 73.42 73.92 3,027,478 -0.01(-0.01%)
Aug 08, 2023 75.29 75.47 73.32 73.93 2,574,771 -1.66(-2.20%)
Aug 07, 2023 76.10 76.29 75.17 75.59 1,667,569 -0.31(-0.41%)
Aug 04, 2023 75.98 76.80 75.63 75.90 1,449,828 -0.12(-0.16%)
Aug 03, 2023 76.64 76.69 75.68 76.02 2,053,303 -0.57(-0.74%)
Aug 02, 2023 77.32 77.78 76.15 76.59 3,073,415 -1.10(-1.42%)
Aug 01, 2023 77.84 78.03 77.10 77.69 2,127,550 -0.31(-0.40%)
Jul 31, 2023 77.72 78.03 76.27 78.00 3,917,350 +0.13(+0.17%)
Jul 28, 2023 77.24 78.32 76.89 77.87 2,911,432 +1.01(+1.31%)
Jul 27, 2023 78.00 78.87 76.25 76.86 3,224,317 -0.57(-0.74%)
Jul 26, 2023 80.26 80.31 77.29 77.43 4,143,752 -2.78(-3.47%)
Jul 25, 2023 80.84 82.35 78.58 80.21 4,727,868 -0.42(-0.52%)
Jul 24, 2023 82.48 82.68 80.27 80.63 4,336,617 -2.00(-2.42%)
Jul 21, 2023 82.08 83.14 82.02 82.63 7,843,166 +0.78(+0.95%)
Jul 20, 2023 82.25 83.14 81.80 81.85 3,113,985 +0.13(+0.16%)
Jul 19, 2023 82.75 82.91 81.63 81.72 2,780,785 -0.72(-0.87%)
Jul 18, 2023 81.08 82.86 80.72 82.44 2,844,598 +1.28(+1.58%)
Jul 17, 2023 81.71 82.33 81.05 81.16 2,343,821 -0.63(-0.77%)
Jul 14, 2023 81.47 82.13 81.20 81.79 1,792,529 +0.42(+0.52%)
Jul 13, 2023 81.70 81.97 80.87 81.37 1,476,789 -0.29(-0.36%)
Jul 12, 2023 81.26 82.63 81.26 81.66 2,125,550 +0.43(+0.53%)
Jul 11, 2023 80.47 81.42 80.18 81.23 1,793,935 +0.60(+0.74%)
Jul 10, 2023 80.10 80.75 79.97 80.63 2,264,025 +1.04(+1.31%)
Jul 07, 2023 78.95 80.08 78.27 79.59 2,893,734 +0.50(+0.63%)
Jul 06, 2023 79.97 80.24 78.97 79.09 2,597,105 -1.53(-1.90%)
Jul 05, 2023 80.34 81.26 79.91 80.62 2,656,849 -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.