Skip to main content

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

84.91 +0.42 (+0.50%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 85.00 85.61 84.10 84.49 2,022,710 -0.48(-0.56%)
Apr 18, 2024 85.34 86.12 84.62 84.97 1,815,333 -0.19(-0.22%)
Apr 17, 2024 86.04 86.22 85.13 85.16 1,711,967 -0.69(-0.80%)
Apr 16, 2024 85.80 86.41 85.32 85.85 1,868,912 -0.25(-0.29%)
Apr 15, 2024 87.57 87.88 85.49 86.10 1,983,921 -0.15(-0.17%)
Apr 12, 2024 87.04 87.50 86.02 86.25 2,228,713 -1.93(-2.19%)
Apr 11, 2024 86.45 88.89 85.58 88.18 3,072,081 +2.82(+3.30%)
Apr 10, 2024 85.35 86.67 85.21 85.36 2,926,828 -1.55(-1.78%)
Apr 09, 2024 88.10 88.21 86.42 86.91 4,174,894 -0.77(-0.88%)
Apr 08, 2024 88.70 88.81 87.59 87.68 1,692,977 -0.76(-0.86%)
Apr 05, 2024 87.93 89.47 87.82 88.44 1,593,305 +0.51(+0.58%)
Apr 04, 2024 90.12 90.81 87.84 87.93 2,728,808 -1.07(-1.20%)
Apr 03, 2024 88.22 90.02 88.08 89.00 4,405,124 +0.92(+1.04%)
Apr 02, 2024 88.82 89.21 87.83 88.08 3,011,616 -1.42(-1.59%)
Apr 01, 2024 91.28 91.43 89.16 89.50 1,958,963 -1.38(-1.52%)
Mar 28, 2024 90.17 90.97 90.96 90.88 2,109,318 +0.60(+0.66%)
Mar 27, 2024 89.93 90.66 89.68 90.28 2,629,084 +1.24(+1.39%)
Mar 26, 2024 88.45 89.31 87.67 89.04 2,846,014 +0.79(+0.89%)
Mar 25, 2024 89.78 90.07 88.22 88.25 2,436,765 -1.45(-1.62%)
Mar 22, 2024 91.43 91.87 89.34 89.70 6,180,251 -1.47(-1.61%)
Mar 21, 2024 91.22 92.15 91.09 91.17 2,755,828 +0.31(+0.34%)
Mar 20, 2024 90.45 91.08 90.12 90.86 2,016,821 +0.11(+0.12%)
Mar 19, 2024 90.57 90.97 90.33 90.75 2,997,385 +0.17(+0.19%)
Mar 18, 2024 89.87 90.93 89.46 90.58 2,844,893 +1.20(+1.34%)
Mar 15, 2024 88.22 89.70 87.90 89.38 7,317,226 +1.08(+1.22%)
Mar 14, 2024 88.07 89.01 87.73 88.30 4,860,792 -0.15(-0.17%)
Mar 13, 2024 87.53 89.33 86.52 88.45 14,439,174 -3.34(-3.64%)
Mar 12, 2024 92.16 92.47 91.67 91.79 3,038,627 -1.18(-1.27%)
Mar 11, 2024 93.78 94.03 92.10 92.97 2,124,104 -0.87(-0.93%)
Mar 08, 2024 92.77 94.47 92.46 93.84 2,854,888 +1.21(+1.31%)
Mar 07, 2024 93.17 93.52 91.96 92.63 3,015,468 -0.44(-0.47%)
Mar 06, 2024 91.53 94.05 91.42 93.07 2,521,573 +1.29(+1.41%)
Mar 05, 2024 92.69 93.47 91.49 91.78 2,804,686 -0.92(-0.99%)
Mar 04, 2024 92.91 93.47 92.39 92.70 2,615,891 +0.01(+0.01%)
Mar 01, 2024 91.02 93.03 90.54 92.69 2,697,129 +1.44(+1.58%)
Feb 29, 2024 93.28 93.31 88.84 91.25 6,144,303 -1.74(-1.87%)
Feb 28, 2024 92.22 93.93 91.97 92.99 3,431,405 +0.50(+0.54%)
Feb 27, 2024 89.98 92.55 89.46 92.49 3,994,137 +1.90(+2.10%)
Feb 26, 2024 88.91 90.68 88.76 90.59 3,806,167 +1.55(+1.74%)
Feb 23, 2024 87.37 89.70 87.20 89.04 3,816,927 +1.43(+1.63%)
Feb 22, 2024 85.42 88.07 84.98 87.61 4,156,206 +2.66(+3.13%)
Feb 21, 2024 82.97 85.18 82.03 84.95 5,840,042 -1.41(-1.63%)
Feb 20, 2024 85.90 86.78 85.55 86.36 6,374,122 +0.37(+0.43%)
Feb 16, 2024 83.48 87.26 83.46 85.99 13,136,426 +0.39(+0.46%)
Feb 15, 2024 83.91 85.71 83.90 85.60 2,319,023 +2.46(+2.96%)
Feb 14, 2024 82.57 83.41 82.31 83.14 2,213,642 +0.86(+1.04%)
Feb 13, 2024 82.32 82.69 81.13 82.28 2,530,420 -0.86(-1.03%)
Feb 12, 2024 81.59 83.28 81.36 83.14 2,304,136 +1.83(+2.25%)
Feb 09, 2024 82.26 82.72 80.58 81.31 2,756,180 -0.72(-0.88%)
Feb 08, 2024 81.50 82.11 80.41 82.03 2,476,463 +0.23(+0.28%)
Feb 07, 2024 82.01 82.48 80.14 81.80 4,279,128 -0.13(-0.16%)
Feb 06, 2024 76.72 83.08 76.53 81.93 12,514,260 +8.55(+11.65%)
Feb 05, 2024 73.19 73.54 72.58 73.38 3,365,629 -0.50(-0.68%)
Feb 02, 2024 74.00 74.33 72.49 73.88 2,447,533 -0.44(-0.59%)
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.