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 (%)
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%)
May 01, 2023 80.95 81.60 80.60 80.65 1,358,107 -0.56(-0.69%)
Apr 28, 2023 81.07 81.60 80.88 81.21 1,620,247 -0.18(-0.22%)
Apr 27, 2023 80.69 81.41 80.49 81.39 1,559,595 +1.40(+1.75%)
Apr 26, 2023 79.60 80.14 77.44 79.99 3,522,428 -0.27(-0.34%)
Apr 25, 2023 83.37 83.37 78.65 80.26 7,303,016 -7.39(-8.43%)
Apr 24, 2023 86.46 87.69 86.04 87.65 2,697,798 +1.31(+1.51%)
Apr 21, 2023 85.06 86.38 84.95 86.34 1,853,518 +1.48(+1.74%)
Apr 20, 2023 85.23 86.18 84.54 84.86 1,637,511 -0.75(-0.87%)
Apr 19, 2023 83.66 86.74 83.62 85.61 2,426,618 +2.09(+2.50%)
Apr 18, 2023 82.66 84.03 82.66 83.53 1,524,503 +0.94(+1.14%)
Apr 17, 2023 82.04 83.11 81.87 82.59 862,396 +0.35(+0.42%)
Apr 14, 2023 82.32 83.15 81.85 82.24 1,165,668 -0.57(-0.69%)
Apr 13, 2023 81.52 83.04 81.25 82.81 1,254,643 +1.16(+1.42%)
Apr 12, 2023 80.87 81.77 80.48 81.65 1,234,058 +1.19(+1.48%)
Apr 11, 2023 80.46 80.56 79.83 80.46 1,168,906 +0.00(+0.00%)
Apr 10, 2023 79.80 80.50 79.57 80.46 1,581,800 +0.43(+0.54%)
Apr 06, 2023 80.84 80.93 79.96 80.03 1,358,916 -0.96(-1.18%)
Apr 05, 2023 81.37 81.67 80.52 80.99 1,412,835 -0.47(-0.58%)
Apr 04, 2023 81.87 82.03 81.34 81.46 1,555,186 -0.22(-0.27%)
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.