GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
82.02
-1.31 (-1.57%)
At close: Dec 31, 2025, 4:00 PM EST
83.18
+1.16 (1.41%)
After-hours: Dec 31, 2025, 7:43 PM EST
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 83.07 | 83.17 | 81.94 | 82.02 | 82.02 | -1.57% | 1,577,079 |
| Dec 30, 2025 | 83.00 | 83.59 | 82.90 | 83.33 | 83.33 | 0.22% | 1,508,683 |
| Dec 29, 2025 | 83.57 | 84.07 | 82.92 | 83.15 | 83.15 | -0.55% | 1,360,080 |
| Dec 26, 2025 | 83.55 | 83.99 | 83.27 | 83.61 | 83.61 | 0.26% | 1,456,316 |
| Dec 24, 2025 | 83.43 | 83.84 | 83.10 | 83.39 | 83.39 | 0.08% | 806,935 |
| Dec 23, 2025 | 83.81 | 84.01 | 83.17 | 83.32 | 83.32 | -0.74% | 2,064,949 |
| Dec 22, 2025 | 83.40 | 84.18 | 83.05 | 83.94 | 83.94 | 1.27% | 2,237,716 |
| Dec 19, 2025 | 83.00 | 83.64 | 82.30 | 82.89 | 82.89 | 0.45% | 5,837,585 |
| Dec 18, 2025 | 82.81 | 83.48 | 82.24 | 82.52 | 82.52 | 0.17% | 2,095,266 |
| Dec 17, 2025 | 82.20 | 83.56 | 82.11 | 82.38 | 82.38 | 0.16% | 3,100,823 |
| Dec 16, 2025 | 84.45 | 84.50 | 81.74 | 82.25 | 82.25 | -2.61% | 3,207,430 |
| Dec 15, 2025 | 84.81 | 85.06 | 83.61 | 84.45 | 84.45 | 0.58% | 3,566,542 |
| Dec 12, 2025 | 86.00 | 86.00 | 83.56 | 83.96 | 83.96 | -2.43% | 2,386,990 |
| Dec 11, 2025 | 84.47 | 86.19 | 84.14 | 86.05 | 86.05 | 1.87% | 3,479,021 |
| Dec 10, 2025 | 82.68 | 84.87 | 82.51 | 84.47 | 84.47 | 1.73% | 2,562,186 |
| Dec 9, 2025 | 83.14 | 83.64 | 82.69 | 83.03 | 83.03 | -0.07% | 2,749,562 |
| Dec 8, 2025 | 85.40 | 85.89 | 82.47 | 83.09 | 83.09 | -2.77% | 4,234,056 |
| Dec 5, 2025 | 82.91 | 85.56 | 82.54 | 85.46 | 85.46 | 3.56% | 4,439,631 |
| Dec 4, 2025 | 82.93 | 83.70 | 81.55 | 82.52 | 82.52 | -1.28% | 3,321,365 |
| Dec 3, 2025 | 80.21 | 84.11 | 80.10 | 83.59 | 83.59 | 4.20% | 5,253,942 |
| Dec 2, 2025 | 79.72 | 80.73 | 79.35 | 80.22 | 80.22 | 1.24% | 2,367,919 |
| Dec 1, 2025 | 79.35 | 80.29 | 79.00 | 79.24 | 79.24 | -0.94% | 2,541,151 |
| Nov 28, 2025 | 80.65 | 80.69 | 79.63 | 79.99 | 79.99 | -0.79% | 1,353,331 |
| Nov 26, 2025 | 80.07 | 81.27 | 79.71 | 80.63 | 80.63 | 0.84% | 3,091,569 |
| Nov 25, 2025 | 78.24 | 81.94 | 78.15 | 79.96 | 79.96 | 2.20% | 5,949,664 |
| Nov 24, 2025 | 76.51 | 79.02 | 76.51 | 78.24 | 78.24 | 2.34% | 7,118,842 |
| Nov 21, 2025 | 74.89 | 77.10 | 73.35 | 76.45 | 76.45 | 2.27% | 8,388,815 |
| Nov 20, 2025 | 73.13 | 75.35 | 73.04 | 74.75 | 74.75 | 3.37% | 8,322,431 |
| Nov 19, 2025 | 71.24 | 72.34 | 70.89 | 72.31 | 72.31 | 1.82% | 4,219,253 |
| Nov 18, 2025 | 70.48 | 71.51 | 70.04 | 71.02 | 71.02 | 0.55% | 3,371,458 |
| Nov 17, 2025 | 72.57 | 73.00 | 70.29 | 70.63 | 70.63 | -3.44% | 4,806,069 |
| Nov 14, 2025 | 73.71 | 74.03 | 72.50 | 73.15 | 73.15 | -1.11% | 4,407,251 |
| Nov 13, 2025 | 74.34 | 75.59 | 73.92 | 73.97 | 73.97 | -1.35% | 2,708,297 |
| Nov 12, 2025 | 73.70 | 75.50 | 73.29 | 74.98 | 74.98 | 2.14% | 3,034,634 |
| Nov 11, 2025 | 73.50 | 74.39 | 72.82 | 73.41 | 73.41 | -0.10% | 3,673,014 |
| Nov 10, 2025 | 73.47 | 74.00 | 72.21 | 73.48 | 73.48 | 0.59% | 4,400,795 |
| Nov 7, 2025 | 73.60 | 74.14 | 72.70 | 73.05 | 73.05 | -1.51% | 4,401,417 |
| Nov 6, 2025 | 75.46 | 76.36 | 74.02 | 74.17 | 74.17 | -1.90% | 2,554,435 |
| Nov 5, 2025 | 74.21 | 76.81 | 73.31 | 75.61 | 75.61 | 1.76% | 3,732,200 |
| Nov 4, 2025 | 74.41 | 75.49 | 73.90 | 74.30 | 74.30 | -0.23% | 2,489,672 |
| Nov 3, 2025 | 74.83 | 75.87 | 73.64 | 74.47 | 74.47 | -0.64% | 4,442,860 |
| Oct 31, 2025 | 74.64 | 75.19 | 73.52 | 74.95 | 74.95 | -0.07% | 3,275,729 |
| Oct 30, 2025 | 77.38 | 77.38 | 73.95 | 75.00 | 75.00 | -3.08% | 3,474,822 |
| Oct 29, 2025 | 76.74 | 78.39 | 73.73 | 77.38 | 77.38 | -2.54% | 8,765,313 |
| Oct 28, 2025 | 78.12 | 79.75 | 77.68 | 79.40 | 79.40 | 1.34% | 5,876,964 |
| Oct 27, 2025 | 78.62 | 79.15 | 78.28 | 78.35 | 78.35 | 0.27% | 4,093,567 |
| Oct 24, 2025 | 77.58 | 78.33 | 77.14 | 78.14 | 78.14 | 1.14% | 2,600,338 |
| Oct 23, 2025 | 76.32 | 77.40 | 75.88 | 77.26 | 77.23 | 1.47% | 2,235,458 |
| Oct 22, 2025 | 76.02 | 77.14 | 75.70 | 76.14 | 76.11 | 0.05% | 2,547,671 |
| Oct 21, 2025 | 75.25 | 76.55 | 75.18 | 76.10 | 76.07 | 0.82% | 1,644,454 |