GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
92.49
-0.52 (-0.56%)
At close: Sep 26, 2024, 4:00 PM
92.40
-0.09 (-0.10%)
After-hours: Sep 26, 2024, 5:08 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 91.02 | 92.72 | 89.38 | 92.49 | 92.49 | -0.56% | 5,230,588 |
| Sep 25, 2024 | 92.79 | 93.53 | 92.15 | 93.01 | 93.01 | 0.87% | 4,044,715 |
| Sep 24, 2024 | 91.00 | 92.34 | 89.80 | 92.21 | 92.21 | 1.46% | 3,537,826 |
| Sep 23, 2024 | 90.50 | 91.61 | 90.33 | 90.88 | 90.88 | 0.66% | 2,908,847 |
| Sep 20, 2024 | 90.35 | 91.13 | 89.60 | 90.28 | 90.28 | -0.38% | 9,492,449 |
| Sep 19, 2024 | 89.67 | 90.79 | 88.77 | 90.62 | 90.62 | 2.36% | 3,128,277 |
| Sep 18, 2024 | 87.42 | 89.69 | 87.00 | 88.53 | 88.53 | 2.00% | 3,508,362 |
| Sep 17, 2024 | 86.64 | 88.19 | 86.35 | 86.79 | 86.79 | 0.17% | 3,144,354 |
| Sep 16, 2024 | 87.15 | 87.25 | 85.86 | 86.64 | 86.64 | -0.31% | 4,680,378 |
| Sep 13, 2024 | 86.61 | 87.15 | 85.71 | 86.91 | 86.91 | -0.63% | 10,515,108 |
| Sep 12, 2024 | 87.02 | 87.47 | 86.04 | 87.46 | 87.46 | 0.31% | 1,394,303 |
| Sep 11, 2024 | 85.26 | 87.41 | 83.14 | 87.19 | 87.19 | 1.92% | 2,630,444 |
| Sep 10, 2024 | 85.21 | 85.73 | 84.84 | 85.55 | 85.55 | 0.51% | 1,558,880 |
| Sep 9, 2024 | 85.36 | 86.46 | 84.72 | 85.12 | 85.12 | 0.04% | 1,659,805 |
| Sep 6, 2024 | 87.23 | 87.75 | 85.01 | 85.09 | 85.09 | -2.52% | 2,696,523 |
| Sep 5, 2024 | 87.40 | 88.50 | 86.68 | 87.29 | 87.29 | -0.30% | 2,320,980 |
| Sep 4, 2024 | 84.21 | 87.72 | 84.21 | 87.55 | 87.55 | 3.24% | 1,996,299 |
| Sep 3, 2024 | 84.56 | 85.57 | 84.33 | 84.80 | 84.80 | -0.02% | 1,963,912 |
| Aug 30, 2024 | 84.45 | 84.88 | 83.59 | 84.82 | 84.82 | 0.88% | 1,838,607 |
| Aug 29, 2024 | 84.25 | 85.00 | 83.68 | 84.08 | 84.08 | 0.18% | 1,264,817 |
| Aug 28, 2024 | 84.42 | 84.42 | 83.33 | 83.93 | 83.93 | -0.57% | 1,131,469 |
| Aug 27, 2024 | 84.53 | 84.70 | 84.03 | 84.41 | 84.41 | -0.09% | 1,208,077 |
| Aug 26, 2024 | 84.64 | 85.42 | 84.17 | 84.49 | 84.49 | -0.34% | 1,475,299 |
| Aug 23, 2024 | 85.00 | 85.57 | 83.95 | 84.78 | 84.78 | 0.49% | 1,511,760 |
| Aug 22, 2024 | 84.78 | 84.78 | 83.95 | 84.37 | 84.37 | -0.13% | 944,832 |
| Aug 21, 2024 | 84.64 | 84.64 | 83.54 | 84.48 | 84.48 | 0.64% | 984,461 |
| Aug 20, 2024 | 85.16 | 85.70 | 83.84 | 83.94 | 83.94 | -1.93% | 1,464,228 |
| Aug 19, 2024 | 84.70 | 85.61 | 84.15 | 85.59 | 85.59 | 0.93% | 1,439,048 |
| Aug 16, 2024 | 84.93 | 85.15 | 84.16 | 84.80 | 84.80 | -0.59% | 1,341,667 |
| Aug 15, 2024 | 83.97 | 85.94 | 83.97 | 85.30 | 85.30 | 2.19% | 2,319,449 |
| Aug 14, 2024 | 84.19 | 84.23 | 82.75 | 83.47 | 83.47 | -0.83% | 1,904,751 |
| Aug 13, 2024 | 83.19 | 84.49 | 82.52 | 84.17 | 84.17 | 2.19% | 1,766,159 |
| Aug 12, 2024 | 83.20 | 83.20 | 81.71 | 82.37 | 82.37 | -1.24% | 1,564,528 |
| Aug 9, 2024 | 82.32 | 83.47 | 81.32 | 83.40 | 83.40 | 1.31% | 1,584,290 |
| Aug 8, 2024 | 79.92 | 82.40 | 79.68 | 82.32 | 82.32 | 3.76% | 1,632,603 |
| Aug 7, 2024 | 82.23 | 82.66 | 78.78 | 79.34 | 79.34 | -2.71% | 2,401,163 |
| Aug 6, 2024 | 82.11 | 82.93 | 81.17 | 81.55 | 81.55 | 0.04% | 2,686,920 |
| Aug 5, 2024 | 81.97 | 82.37 | 79.74 | 81.52 | 81.52 | -2.30% | 3,589,068 |
| Aug 2, 2024 | 82.80 | 83.53 | 80.80 | 83.44 | 83.44 | 0.05% | 2,986,428 |
| Aug 1, 2024 | 84.10 | 85.00 | 82.22 | 83.40 | 83.40 | -1.45% | 3,561,613 |
| Jul 31, 2024 | 80.10 | 88.25 | 80.00 | 84.63 | 84.63 | 2.40% | 8,043,370 |
| Jul 30, 2024 | 82.54 | 84.08 | 81.00 | 82.65 | 82.65 | 0.73% | 5,269,062 |
| Jul 29, 2024 | 80.68 | 82.46 | 80.52 | 82.05 | 82.05 | 1.93% | 2,790,418 |
| Jul 26, 2024 | 80.74 | 81.69 | 80.00 | 80.50 | 80.50 | 0.73% | 2,532,946 |
| Jul 25, 2024 | 80.41 | 81.06 | 79.73 | 79.92 | 79.92 | 0.29% | 2,512,432 |
| Jul 24, 2024 | 81.00 | 81.49 | 79.63 | 79.69 | 79.69 | -1.40% | 2,517,042 |
| Jul 23, 2024 | 80.88 | 81.21 | 80.50 | 80.82 | 80.82 | -0.50% | 1,528,957 |
| Jul 22, 2024 | 81.08 | 81.38 | 80.10 | 81.23 | 81.23 | 0.98% | 2,439,366 |
| Jul 19, 2024 | 81.23 | 81.39 | 79.91 | 80.44 | 80.44 | -0.67% | 2,428,375 |
| Jul 18, 2024 | 81.95 | 83.51 | 80.89 | 80.98 | 80.95 | -1.81% | 3,233,866 |
| Jul 17, 2024 | 82.59 | 83.62 | 81.96 | 82.47 | 82.44 | -0.21% | 2,567,847 |
| Jul 16, 2024 | 80.45 | 82.96 | 80.19 | 82.64 | 82.61 | 3.06% | 3,524,366 |
| Jul 15, 2024 | 80.25 | 80.63 | 79.85 | 80.19 | 80.16 | -0.11% | 2,483,235 |
| Jul 12, 2024 | 80.29 | 81.33 | 79.94 | 80.28 | 80.25 | 0.43% | 2,579,223 |
| Jul 11, 2024 | 79.19 | 80.72 | 79.19 | 79.94 | 79.91 | 1.01% | 2,540,599 |
| Jul 10, 2024 | 76.93 | 79.22 | 76.93 | 79.14 | 79.11 | 2.95% | 2,475,345 |
| Jul 9, 2024 | 76.35 | 77.00 | 75.74 | 76.87 | 76.84 | 0.68% | 2,152,500 |
| Jul 8, 2024 | 77.00 | 77.64 | 76.31 | 76.35 | 76.32 | -0.92% | 1,662,029 |
| Jul 5, 2024 | 77.20 | 77.25 | 76.55 | 77.06 | 77.03 | -0.23% | 1,689,677 |
| Jul 3, 2024 | 76.37 | 77.35 | 76.31 | 77.24 | 77.21 | 1.19% | 1,346,737 |
| Jul 2, 2024 | 76.26 | 76.71 | 75.68 | 76.33 | 76.30 | 0.09% | 2,171,512 |
| Jul 1, 2024 | 78.35 | 78.35 | 76.22 | 76.26 | 76.23 | -2.13% | 3,081,428 |
| Jun 28, 2024 | 79.21 | 79.65 | 77.23 | 77.92 | 77.89 | -1.14% | 9,422,475 |
| Jun 27, 2024 | 78.01 | 79.10 | 77.89 | 78.82 | 78.79 | 1.05% | 2,192,619 |
| Jun 26, 2024 | 78.86 | 79.29 | 77.97 | 78.00 | 77.97 | -1.03% | 2,426,367 |
| Jun 25, 2024 | 78.98 | 79.28 | 78.37 | 78.81 | 78.78 | -0.05% | 1,848,520 |
| Jun 24, 2024 | 79.33 | 79.64 | 78.66 | 78.85 | 78.82 | -0.40% | 2,270,114 |
| Jun 21, 2024 | 79.83 | 80.10 | 78.49 | 79.17 | 79.14 | -0.34% | 5,198,005 |
| Jun 20, 2024 | 78.00 | 80.10 | 77.85 | 79.44 | 79.41 | 1.49% | 3,408,068 |
| Jun 18, 2024 | 77.31 | 78.72 | 77.17 | 78.27 | 78.24 | 0.93% | 2,032,665 |
| Jun 17, 2024 | 76.26 | 77.86 | 75.96 | 77.55 | 77.52 | 1.39% | 2,190,477 |
| Jun 14, 2024 | 76.20 | 76.61 | 75.11 | 76.49 | 76.46 | -0.65% | 2,576,779 |
| Jun 13, 2024 | 75.17 | 77.33 | 75.14 | 76.99 | 76.96 | 1.34% | 2,530,207 |
| Jun 12, 2024 | 75.20 | 76.23 | 75.01 | 75.97 | 75.94 | 1.65% | 3,081,630 |
| Jun 11, 2024 | 75.55 | 75.55 | 74.51 | 74.74 | 74.71 | -1.37% | 2,655,598 |
| Jun 10, 2024 | 75.97 | 76.01 | 75.22 | 75.78 | 75.75 | -0.73% | 2,116,059 |
| Jun 7, 2024 | 76.72 | 77.03 | 75.91 | 76.34 | 76.31 | -0.86% | 2,357,009 |
| Jun 6, 2024 | 76.65 | 77.15 | 75.76 | 77.00 | 76.97 | 0.05% | 2,474,915 |
| Jun 5, 2024 | 77.46 | 77.78 | 76.62 | 76.96 | 76.93 | -0.72% | 2,637,497 |
| Jun 4, 2024 | 77.05 | 77.82 | 76.25 | 77.52 | 77.49 | 0.48% | 1,967,226 |
| Jun 3, 2024 | 78.06 | 78.80 | 76.25 | 77.15 | 77.12 | -1.09% | 3,059,523 |
| May 31, 2024 | 78.73 | 78.73 | 76.91 | 78.00 | 77.97 | -0.73% | 7,002,138 |
| May 30, 2024 | 78.00 | 78.93 | 76.94 | 78.57 | 78.54 | 0.15% | 2,751,672 |
| May 29, 2024 | 78.07 | 78.92 | 77.91 | 78.45 | 78.42 | -0.38% | 2,397,013 |
| May 28, 2024 | 79.37 | 79.72 | 78.50 | 78.75 | 78.72 | -1.38% | 1,854,895 |
| May 24, 2024 | 79.84 | 80.26 | 78.91 | 79.85 | 79.82 | 0.66% | 1,433,940 |
| May 23, 2024 | 80.98 | 80.98 | 79.23 | 79.33 | 79.30 | -1.60% | 2,035,027 |
| May 22, 2024 | 81.57 | 81.89 | 80.37 | 80.62 | 80.59 | -1.61% | 1,633,577 |
| May 21, 2024 | 81.75 | 82.00 | 81.10 | 81.94 | 81.91 | 0.23% | 1,150,292 |
| May 20, 2024 | 81.97 | 82.67 | 81.47 | 81.75 | 81.72 | -0.13% | 1,248,465 |
| May 17, 2024 | 81.00 | 81.88 | 80.42 | 81.86 | 81.83 | 0.68% | 1,321,025 |
| May 16, 2024 | 81.50 | 81.97 | 80.90 | 81.31 | 81.28 | -0.73% | 1,627,069 |
| May 15, 2024 | 81.19 | 82.24 | 80.14 | 81.91 | 81.88 | 1.73% | 1,956,224 |
| May 14, 2024 | 81.00 | 81.69 | 80.30 | 80.52 | 80.49 | -0.63% | 2,500,813 |
| May 13, 2024 | 83.89 | 84.00 | 80.58 | 81.03 | 81.00 | -2.84% | 1,885,262 |
| May 10, 2024 | 83.17 | 83.48 | 82.71 | 83.40 | 83.37 | 0.81% | 1,856,327 |
| May 9, 2024 | 81.50 | 82.76 | 81.16 | 82.73 | 82.70 | 2.00% | 1,952,664 |
| May 8, 2024 | 81.01 | 81.58 | 80.25 | 81.11 | 81.08 | -0.39% | 2,748,362 |
| May 7, 2024 | 80.00 | 81.68 | 79.67 | 81.43 | 81.40 | 2.04% | 3,225,514 |
| May 6, 2024 | 79.60 | 80.00 | 78.65 | 79.80 | 79.77 | 0.42% | 2,389,852 |