GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
61.74
+0.70 (1.14%)
At close: May 6, 2026, 4:00 PM EDT
61.85
+0.12 (0.19%)
After-hours: May 6, 2026, 7:50 PM EDT
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 61.82 | 62.69 | 61.13 | 61.74 | 61.74 | 1.14% | 5,348,876 |
| May 5, 2026 | 61.00 | 61.48 | 60.14 | 61.04 | 61.04 | 0.07% | 7,345,033 |
| May 4, 2026 | 60.74 | 62.52 | 60.71 | 61.00 | 61.00 | -0.05% | 7,798,470 |
| May 1, 2026 | 61.53 | 61.53 | 59.81 | 61.03 | 61.03 | 0.31% | 11,966,064 |
| Apr 30, 2026 | 59.21 | 61.03 | 59.18 | 60.84 | 60.84 | 2.28% | 9,859,814 |
| Apr 29, 2026 | 62.15 | 62.90 | 58.75 | 59.49 | 59.49 | -13.16% | 23,461,242 |
| Apr 28, 2026 | 70.70 | 70.88 | 68.39 | 68.50 | 68.50 | -2.81% | 5,086,764 |
| Apr 27, 2026 | 69.19 | 70.82 | 69.00 | 70.48 | 70.48 | 2.40% | 5,314,433 |
| Apr 24, 2026 | 69.47 | 69.59 | 68.52 | 68.83 | 68.83 | -1.52% | 3,587,691 |
| Apr 23, 2026 | 70.99 | 71.44 | 69.28 | 69.89 | 69.89 | -2.09% | 3,291,674 |
| Apr 22, 2026 | 72.86 | 72.86 | 70.91 | 71.38 | 71.38 | -1.22% | 3,558,293 |
| Apr 21, 2026 | 74.43 | 74.64 | 72.08 | 72.26 | 72.26 | -2.55% | 2,720,715 |
| Apr 20, 2026 | 74.03 | 75.18 | 73.87 | 74.15 | 74.15 | -0.68% | 2,245,937 |
| Apr 17, 2026 | 75.04 | 75.95 | 74.37 | 74.66 | 74.66 | 1.99% | 3,461,360 |
| Apr 16, 2026 | 73.50 | 74.30 | 72.85 | 73.20 | 73.20 | -0.42% | 2,685,891 |
| Apr 15, 2026 | 74.63 | 75.08 | 73.44 | 73.51 | 73.51 | -1.55% | 3,159,281 |
| Apr 14, 2026 | 74.08 | 75.09 | 73.89 | 74.67 | 74.67 | 1.14% | 2,179,295 |
| Apr 13, 2026 | 72.62 | 73.96 | 72.05 | 73.83 | 73.83 | 0.89% | 2,326,530 |
| Apr 10, 2026 | 73.42 | 73.69 | 72.59 | 73.18 | 73.18 | 0.37% | 2,691,894 |
| Apr 9, 2026 | 72.74 | 73.21 | 71.28 | 72.91 | 72.91 | -1.14% | 3,580,445 |
| Apr 8, 2026 | 72.82 | 74.13 | 72.00 | 73.75 | 73.75 | 5.77% | 4,579,874 |
| Apr 7, 2026 | 70.40 | 70.81 | 68.95 | 69.73 | 69.73 | -0.95% | 3,213,251 |
| Apr 6, 2026 | 70.35 | 70.87 | 69.85 | 70.40 | 70.40 | 0.07% | 2,326,950 |
| Apr 2, 2026 | 70.39 | 72.29 | 69.80 | 70.35 | 70.35 | -2.26% | 2,751,115 |
| Apr 1, 2026 | 71.02 | 72.14 | 71.02 | 71.98 | 71.95 | 1.12% | 3,351,178 |
| Mar 31, 2026 | 69.90 | 71.39 | 68.72 | 71.18 | 71.15 | 3.50% | 3,496,608 |
| Mar 30, 2026 | 70.00 | 70.46 | 68.44 | 68.77 | 68.74 | -0.66% | 3,777,102 |
| Mar 27, 2026 | 71.08 | 71.25 | 69.15 | 69.23 | 69.20 | -3.23% | 3,526,004 |
| Mar 26, 2026 | 71.76 | 73.51 | 71.36 | 71.54 | 71.51 | -0.91% | 4,860,877 |
| Mar 25, 2026 | 72.13 | 73.09 | 71.83 | 72.20 | 72.16 | 1.75% | 3,563,333 |
| Mar 24, 2026 | 70.88 | 71.85 | 70.67 | 70.96 | 70.93 | -0.96% | 6,138,003 |
| Mar 23, 2026 | 71.92 | 72.48 | 70.83 | 71.65 | 71.62 | 2.87% | 3,377,351 |
| Mar 20, 2026 | 69.87 | 70.56 | 69.00 | 69.65 | 69.62 | -1.04% | 5,121,574 |
| Mar 19, 2026 | 69.44 | 71.03 | 69.38 | 70.38 | 70.35 | 0.19% | 4,278,593 |
| Mar 18, 2026 | 71.50 | 72.09 | 70.18 | 70.25 | 70.22 | -2.89% | 4,304,820 |
| Mar 17, 2026 | 72.72 | 73.89 | 72.03 | 72.34 | 72.30 | 0.24% | 3,332,490 |
| Mar 16, 2026 | 71.87 | 72.57 | 71.34 | 72.17 | 72.13 | 1.98% | 3,367,306 |
| Mar 13, 2026 | 70.99 | 71.12 | 70.16 | 70.77 | 70.74 | 0.63% | 4,497,540 |
| Mar 12, 2026 | 71.69 | 72.15 | 69.19 | 70.33 | 70.30 | -3.19% | 4,776,413 |
| Mar 11, 2026 | 72.57 | 73.20 | 71.92 | 72.65 | 72.61 | -0.11% | 2,491,622 |
| Mar 10, 2026 | 75.14 | 75.50 | 71.72 | 72.73 | 72.69 | -3.83% | 4,395,501 |
| Mar 9, 2026 | 73.35 | 75.98 | 72.30 | 75.63 | 75.59 | 1.83% | 2,906,160 |
| Mar 6, 2026 | 75.72 | 76.28 | 74.19 | 74.27 | 74.23 | -3.68% | 2,773,633 |
| Mar 5, 2026 | 78.08 | 78.37 | 75.56 | 77.11 | 77.07 | -2.42% | 3,941,045 |
| Mar 4, 2026 | 78.50 | 79.22 | 77.78 | 79.02 | 78.98 | 1.14% | 2,462,243 |
| Mar 3, 2026 | 78.29 | 79.19 | 77.29 | 78.13 | 78.09 | -2.53% | 4,244,310 |
| Mar 2, 2026 | 82.93 | 82.93 | 79.57 | 80.16 | 80.12 | -4.88% | 3,500,805 |
| Feb 27, 2026 | 83.22 | 84.68 | 82.50 | 84.27 | 84.23 | 0.42% | 3,093,973 |
| Feb 26, 2026 | 84.19 | 84.76 | 82.88 | 83.92 | 83.88 | -0.13% | 2,286,332 |
| Feb 25, 2026 | 84.10 | 84.96 | 83.14 | 84.03 | 83.99 | -0.02% | 2,177,013 |