GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
76.63
-0.85 (-1.10%)
Sep 17, 2025, 4:00 PM EDT - Market closed
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 77.50 | 78.68 | 76.11 | 76.63 | 76.63 | -1.10% | 2,925,422 |
| Sep 16, 2025 | 78.32 | 78.50 | 77.31 | 77.48 | 77.48 | -0.36% | 3,384,555 |
| Sep 15, 2025 | 76.58 | 78.24 | 76.50 | 77.76 | 77.76 | 1.73% | 3,196,678 |
| Sep 12, 2025 | 77.47 | 77.64 | 76.38 | 76.44 | 76.44 | -1.95% | 3,254,165 |
| Sep 11, 2025 | 75.94 | 78.40 | 75.64 | 77.96 | 77.96 | 2.59% | 4,357,972 |
| Sep 10, 2025 | 78.71 | 79.69 | 75.65 | 75.99 | 75.99 | -3.46% | 4,250,769 |
| Sep 9, 2025 | 77.94 | 78.89 | 77.41 | 78.71 | 78.71 | 0.70% | 3,997,907 |
| Sep 8, 2025 | 76.14 | 78.43 | 74.99 | 78.16 | 78.16 | 3.21% | 6,251,185 |
| Sep 5, 2025 | 74.25 | 75.75 | 74.21 | 75.73 | 75.73 | 2.17% | 3,010,746 |
| Sep 4, 2025 | 72.48 | 74.14 | 71.56 | 74.12 | 74.12 | 2.40% | 2,217,209 |
| Sep 3, 2025 | 71.92 | 72.66 | 71.63 | 72.38 | 72.38 | 1.09% | 3,543,861 |
| Sep 2, 2025 | 72.97 | 73.31 | 71.14 | 71.60 | 71.60 | -2.89% | 4,045,635 |
| Aug 29, 2025 | 73.68 | 74.15 | 73.20 | 73.73 | 73.73 | 0.01% | 1,983,083 |
| Aug 28, 2025 | 74.43 | 74.50 | 73.22 | 73.72 | 73.72 | -0.73% | 2,511,989 |
| Aug 27, 2025 | 73.77 | 74.48 | 73.72 | 74.26 | 74.26 | 0.23% | 2,113,031 |
| Aug 26, 2025 | 74.58 | 74.91 | 73.76 | 74.09 | 74.09 | -0.67% | 1,845,956 |
| Aug 25, 2025 | 74.97 | 75.11 | 74.00 | 74.59 | 74.59 | -0.84% | 2,022,025 |
| Aug 22, 2025 | 73.85 | 75.56 | 73.70 | 75.22 | 75.22 | 2.83% | 3,666,577 |
| Aug 21, 2025 | 73.50 | 74.06 | 72.97 | 73.15 | 73.15 | -0.97% | 2,575,912 |
| Aug 20, 2025 | 74.05 | 74.39 | 73.62 | 73.87 | 73.87 | -0.14% | 2,157,043 |
| Aug 19, 2025 | 72.92 | 74.05 | 72.70 | 73.97 | 73.97 | 1.09% | 2,949,907 |
| Aug 18, 2025 | 73.36 | 73.78 | 72.71 | 73.17 | 73.17 | -0.31% | 2,292,503 |
| Aug 15, 2025 | 74.01 | 74.52 | 73.06 | 73.40 | 73.40 | -0.35% | 2,926,993 |
| Aug 14, 2025 | 74.92 | 75.12 | 73.25 | 73.66 | 73.66 | -2.22% | 3,122,883 |
| Aug 13, 2025 | 74.41 | 75.44 | 74.32 | 75.33 | 75.33 | 1.24% | 3,067,975 |
| Aug 12, 2025 | 73.23 | 74.61 | 73.05 | 74.41 | 74.41 | 1.93% | 2,489,201 |
| Aug 11, 2025 | 72.04 | 73.34 | 71.92 | 73.00 | 73.00 | 1.39% | 4,130,158 |
| Aug 8, 2025 | 71.20 | 72.09 | 71.01 | 72.00 | 72.00 | 1.27% | 3,025,116 |
| Aug 7, 2025 | 70.85 | 71.53 | 70.01 | 71.10 | 71.10 | 1.63% | 4,234,119 |
| Aug 6, 2025 | 70.94 | 71.03 | 69.58 | 69.96 | 69.96 | -1.10% | 5,171,041 |
| Aug 5, 2025 | 70.99 | 71.54 | 70.51 | 70.74 | 70.74 | 0.14% | 3,726,178 |
| Aug 4, 2025 | 70.41 | 70.98 | 69.91 | 70.64 | 70.64 | 1.13% | 3,251,670 |
| Aug 1, 2025 | 70.39 | 70.90 | 69.09 | 69.85 | 69.85 | -2.06% | 5,128,445 |
| Jul 31, 2025 | 72.34 | 73.01 | 71.11 | 71.32 | 71.32 | -0.45% | 6,427,655 |
| Jul 30, 2025 | 73.35 | 73.93 | 70.32 | 71.64 | 71.64 | -7.82% | 12,909,970 |
| Jul 29, 2025 | 78.21 | 78.70 | 77.44 | 77.72 | 77.72 | -0.03% | 4,524,015 |
| Jul 28, 2025 | 77.37 | 78.77 | 76.98 | 77.74 | 77.74 | 0.17% | 3,950,871 |
| Jul 25, 2025 | 76.76 | 77.83 | 75.97 | 77.61 | 77.61 | 1.09% | 3,132,745 |
| Jul 24, 2025 | 77.00 | 77.86 | 76.32 | 76.77 | 76.74 | -0.62% | 2,392,686 |
| Jul 23, 2025 | 77.60 | 77.80 | 76.70 | 77.25 | 77.22 | 0.99% | 2,337,068 |
| Jul 22, 2025 | 74.16 | 76.78 | 74.11 | 76.49 | 76.46 | 3.14% | 4,674,259 |
| Jul 21, 2025 | 75.72 | 75.90 | 74.10 | 74.16 | 74.13 | -2.37% | 3,902,782 |
| Jul 18, 2025 | 76.84 | 76.86 | 75.45 | 75.96 | 75.93 | -0.37% | 3,383,686 |
| Jul 17, 2025 | 75.29 | 76.58 | 74.81 | 76.24 | 76.21 | 1.05% | 3,968,288 |
| Jul 16, 2025 | 74.44 | 76.21 | 74.20 | 75.45 | 75.42 | 1.42% | 6,398,549 |
| Jul 15, 2025 | 74.79 | 74.93 | 73.66 | 74.39 | 74.36 | -0.08% | 4,637,462 |
| Jul 14, 2025 | 74.81 | 74.88 | 73.88 | 74.45 | 74.42 | -0.91% | 2,236,813 |
| Jul 11, 2025 | 75.67 | 75.86 | 74.94 | 75.13 | 75.10 | -1.79% | 1,897,906 |
| Jul 10, 2025 | 75.51 | 77.32 | 75.13 | 76.50 | 76.47 | 1.31% | 2,739,156 |
| Jul 9, 2025 | 75.85 | 76.11 | 74.88 | 75.51 | 75.48 | 0.41% | 2,574,322 |