GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	76.76	77.35	75.97	77.27	-	0.65%	826,476
Jul 24, 2025	77.00	77.86	76.32	76.77	76.77	-0.62%	2,392,686
Jul 23, 2025	77.60	77.80	76.70	77.25	77.25	0.99%	2,337,068
Jul 22, 2025	74.16	76.78	74.11	76.49	76.49	3.14%	4,674,259
Jul 21, 2025	75.72	75.90	74.10	74.16	74.16	-2.37%	3,902,782
Jul 18, 2025	76.84	76.86	75.45	75.96	75.96	-0.37%	3,383,686
Jul 17, 2025	75.29	76.58	74.81	76.24	76.24	1.05%	3,968,288
Jul 16, 2025	74.44	76.21	74.20	75.45	75.45	1.42%	6,398,549
Jul 15, 2025	74.79	74.93	73.66	74.39	74.39	-0.08%	4,637,462
Jul 14, 2025	74.81	74.88	73.88	74.45	74.45	-0.91%	2,236,813
Jul 11, 2025	75.67	75.86	74.94	75.13	75.13	-1.79%	1,897,906
Jul 10, 2025	75.51	77.32	75.13	76.50	76.50	1.31%	2,739,156
Jul 9, 2025	75.85	76.11	74.88	75.51	75.51	0.41%	2,574,322
Jul 8, 2025	74.66	76.68	74.50	75.20	75.20	0.79%	3,522,523
Jul 7, 2025	75.61	76.49	74.38	74.61	74.61	-1.92%	3,528,598
Jul 3, 2025	76.18	76.53	75.69	76.07	76.07	-0.07%	1,800,530
Jul 2, 2025	75.78	76.16	75.36	76.12	76.12	0.22%	2,526,079
Jul 1, 2025	73.82	76.83	73.61	75.95	75.95	2.54%	3,298,682
Jun 30, 2025	74.00	74.58	73.57	74.07	74.07	-0.42%	2,952,426
Jun 27, 2025	75.20	75.57	74.08	74.38	74.38	-0.64%	6,817,105
Jun 26, 2025	73.00	75.29	72.92	74.86	74.86	2.90%	5,091,867
Jun 25, 2025	72.01	72.85	71.10	72.75	72.75	1.07%	5,681,068
Jun 24, 2025	71.58	72.29	71.41	71.98	71.98	1.15%	8,746,751
Jun 23, 2025	71.28	71.39	69.49	71.16	71.16	-0.17%	3,142,371
Jun 20, 2025	72.60	72.61	71.22	71.28	71.28	-0.85%	6,306,613
Jun 18, 2025	71.25	72.17	70.99	71.89	71.89	1.05%	3,496,326
Jun 17, 2025	72.37	72.71	70.90	71.14	71.14	-2.36%	2,918,125
Jun 16, 2025	72.35	73.12	71.68	72.86	72.86	0.84%	3,047,048
Jun 13, 2025	72.19	72.79	71.91	72.25	72.25	-1.18%	2,977,136
Jun 12, 2025	73.21	73.80	72.33	73.11	73.11	-0.40%	3,574,773
Jun 11, 2025	74.01	74.16	72.84	73.40	73.40	-0.70%	3,051,844
Jun 10, 2025	71.89	74.12	71.76	73.92	73.92	3.14%	4,533,531
Jun 9, 2025	71.85	72.99	71.48	71.67	71.67	0.07%	2,075,849
Jun 6, 2025	72.02	72.45	70.88	71.62	71.62	0.10%	2,152,751
Jun 5, 2025	71.31	71.98	70.85	71.55	71.55	0.59%	1,898,969
Jun 4, 2025	71.35	71.55	70.93	71.13	71.13	-0.04%	1,672,626
Jun 3, 2025	70.00	71.30	69.31	71.16	71.16	1.44%	2,445,581
Jun 2, 2025	70.43	70.45	69.86	70.15	70.15	-0.55%	2,396,311
May 30, 2025	71.34	71.34	69.59	70.54	70.54	-1.38%	7,095,548
May 29, 2025	71.80	72.00	70.78	71.53	71.53	0.53%	2,807,782
May 28, 2025	71.01	71.45	70.50	71.15	71.15	0.20%	2,448,580
May 27, 2025	70.38	71.39	69.77	71.01	71.01	2.67%	3,183,866
May 23, 2025	68.50	69.36	68.44	69.16	69.16	-0.40%	2,486,599
May 22, 2025	69.41	70.12	68.22	69.44	69.44	-0.20%	2,835,362
May 21, 2025	71.42	71.49	69.41	69.58	69.58	-3.16%	3,226,105
May 20, 2025	72.60	73.00	71.79	71.85	71.85	-1.71%	3,268,425
May 19, 2025	72.24	73.29	71.88	73.10	73.10	-0.04%	2,418,453
May 16, 2025	72.91	73.23	72.05	73.13	73.13	0.30%	3,309,522
May 15, 2025	72.28	73.06	71.56	72.91	72.91	0.10%	3,448,298
May 14, 2025	73.51	73.95	72.72	72.84	72.84	-1.34%	3,849,434