GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
79.24
-0.75 (-0.94%)
At close: Dec 1, 2025, 4:00 PM EST
79.22
-0.02 (-0.03%)
After-hours: Dec 1, 2025, 7:42 PM EST
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 79.35 | 80.29 | 79.00 | 79.24 | 79.24 | -0.94% | 2,540,694 |
| Nov 28, 2025 | 80.65 | 80.69 | 79.63 | 79.99 | 79.99 | -0.79% | 1,342,532 |
| Nov 26, 2025 | 80.07 | 81.27 | 79.71 | 80.63 | 80.63 | 0.84% | 3,045,308 |
| Nov 25, 2025 | 78.24 | 81.94 | 78.15 | 79.96 | 79.96 | 2.20% | 5,920,872 |
| Nov 24, 2025 | 76.51 | 79.02 | 76.51 | 78.24 | 78.24 | 2.34% | 6,915,945 |
| Nov 21, 2025 | 74.89 | 77.10 | 73.35 | 76.45 | 76.45 | 2.27% | 8,231,131 |
| Nov 20, 2025 | 73.13 | 75.35 | 73.04 | 74.75 | 74.75 | 3.37% | 8,321,830 |
| 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 |
| Oct 20, 2025 | 74.35 | 75.91 | 74.06 | 75.48 | 75.45 | 1.93% | 2,051,117 |
| Oct 17, 2025 | 73.00 | 74.20 | 72.65 | 74.05 | 74.02 | 0.91% | 2,049,478 |
| Oct 16, 2025 | 73.89 | 74.24 | 72.76 | 73.38 | 73.35 | 0.22% | 1,766,938 |
| Oct 15, 2025 | 72.89 | 73.94 | 72.26 | 73.22 | 73.19 | 1.22% | 3,432,901 |
| Oct 14, 2025 | 71.17 | 73.10 | 70.98 | 72.34 | 72.31 | 0.70% | 2,783,795 |
| Oct 13, 2025 | 72.02 | 72.83 | 71.70 | 71.84 | 71.81 | 1.17% | 2,693,865 |
| Oct 10, 2025 | 74.01 | 74.54 | 70.03 | 71.01 | 70.98 | -4.32% | 7,015,446 |
| Oct 9, 2025 | 74.88 | 75.29 | 73.79 | 74.22 | 74.19 | -1.21% | 1,825,336 |
| Oct 8, 2025 | 74.43 | 75.18 | 73.81 | 75.13 | 75.10 | 0.86% | 2,478,228 |
| Oct 7, 2025 | 75.13 | 75.49 | 74.20 | 74.49 | 74.46 | -2.51% | 2,808,400 |
| Oct 6, 2025 | 76.66 | 76.70 | 75.88 | 76.41 | 76.38 | -0.20% | 1,677,062 |
| Oct 3, 2025 | 77.16 | 77.95 | 76.43 | 76.56 | 76.53 | -0.34% | 2,696,434 |
| Oct 2, 2025 | 75.10 | 76.85 | 74.61 | 76.82 | 76.79 | 1.73% | 2,517,223 |
| Oct 1, 2025 | 74.96 | 76.50 | 74.21 | 75.51 | 75.48 | 0.55% | 3,579,455 |
| Sep 30, 2025 | 72.80 | 75.27 | 72.71 | 75.10 | 75.07 | 2.75% | 4,089,690 |
| Sep 29, 2025 | 73.00 | 73.65 | 72.44 | 73.09 | 73.06 | 0.87% | 2,914,590 |
| Sep 26, 2025 | 72.23 | 72.99 | 71.72 | 72.46 | 72.43 | 1.34% | 2,679,239 |
| Sep 25, 2025 | 72.90 | 72.90 | 69.79 | 71.50 | 71.47 | -3.35% | 5,017,067 |
| Sep 24, 2025 | 74.71 | 75.04 | 73.67 | 73.98 | 73.95 | -0.83% | 2,320,480 |
| Sep 23, 2025 | 74.63 | 75.44 | 74.47 | 74.60 | 74.57 | -0.23% | 3,143,232 |
| Sep 22, 2025 | 74.61 | 75.07 | 73.78 | 74.77 | 74.74 | -0.19% | 3,156,325 |