GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	79.54	79.79	78.74	79.36	79.36	0.10%	1,035,713
Dec 23, 2024	78.78	79.35	77.53	79.28	79.28	0.47%	2,495,828
Dec 20, 2024	77.57	79.03	76.89	78.91	78.91	1.91%	11,179,862
Dec 19, 2024	77.31	78.18	76.95	77.43	77.43	0.44%	3,385,706
Dec 18, 2024	79.37	80.37	76.98	77.09	77.09	-2.73%	3,264,084
Dec 17, 2024	80.34	80.83	79.21	79.25	79.25	-1.30%	3,557,126
Dec 16, 2024	80.76	81.78	80.09	80.29	80.29	-1.00%	2,909,202
Dec 13, 2024	81.40	81.49	80.62	81.10	81.10	-0.65%	2,836,005
Dec 12, 2024	82.33	82.62	80.84	81.63	81.63	-1.35%	2,369,952
Dec 11, 2024	82.05	83.33	81.78	82.75	82.75	0.47%	3,890,181
Dec 10, 2024	82.42	83.00	81.65	82.36	82.36	0.56%	3,124,718
Dec 9, 2024	81.36	82.12	81.06	81.90	81.90	0.81%	2,373,011
Dec 6, 2024	81.37	81.97	80.47	81.24	81.24	-0.40%	3,177,174
Dec 5, 2024	82.76	83.33	81.36	81.57	81.57	-1.74%	2,269,264
Dec 4, 2024	82.62	83.21	82.50	83.01	83.01	0.53%	1,932,890
Dec 3, 2024	82.48	83.06	82.03	82.57	82.57	-0.61%	2,026,825
Dec 2, 2024	82.89	83.25	82.39	83.08	83.08	-0.17%	2,247,037
Nov 29, 2024	83.25	83.51	82.89	83.22	83.22	0.27%	1,277,723
Nov 27, 2024	82.85	83.91	82.72	83.00	83.00	0.59%	1,807,989
Nov 26, 2024	82.78	83.43	82.39	82.51	82.51	-0.18%	2,040,899
Nov 25, 2024	83.36	83.50	81.90	82.66	82.66	0.27%	5,273,312
Nov 22, 2024	81.96	82.58	80.56	82.44	82.44	0.54%	5,934,944
Nov 21, 2024	84.60	85.26	81.84	82.00	82.00	-3.42%	4,930,589
Nov 20, 2024	82.50	85.29	82.41	84.90	84.90	2.88%	6,103,398
Nov 19, 2024	82.00	83.23	81.71	82.52	82.52	-0.24%	2,513,692
Nov 18, 2024	81.90	83.49	81.89	82.72	82.72	1.17%	2,918,399
Nov 15, 2024	82.81	82.82	81.52	81.76	81.76	-1.40%	3,768,443
Nov 14, 2024	83.65	84.69	82.70	82.92	82.92	-1.50%	3,061,123
Nov 13, 2024	85.12	85.41	83.26	84.18	84.18	-0.87%	3,014,959
Nov 12, 2024	85.42	85.91	84.72	84.92	84.92	-0.55%	3,918,925
Nov 11, 2024	87.00	87.15	84.47	85.39	85.39	-0.64%	4,367,180
Nov 8, 2024	88.80	89.11	85.84	85.94	85.94	-2.71%	10,190,544
Nov 7, 2024	87.11	88.88	86.94	88.33	88.33	1.79%	2,497,321
Nov 6, 2024	89.92	90.00	85.08	86.78	86.78	-1.58%	4,163,064
Nov 5, 2024	86.81	88.19	86.81	88.17	88.17	1.36%	1,656,400
Nov 4, 2024	87.60	87.92	86.55	86.99	86.99	0.05%	1,431,674
Nov 1, 2024	87.21	88.44	86.72	86.95	86.95	-0.46%	3,383,485
Oct 31, 2024	86.12	88.15	86.00	87.35	87.35	0.17%	3,259,515
Oct 30, 2024	89.73	90.16	85.80	87.20	87.20	2.26%	4,700,441
Oct 29, 2024	85.66	86.70	85.01	85.27	85.27	-0.77%	3,762,314
Oct 28, 2024	86.66	86.97	84.90	85.93	85.93	-2.82%	4,223,694
Oct 25, 2024	89.26	89.65	88.30	88.42	88.42	-0.54%	2,035,620
Oct 24, 2024	89.56	89.98	88.60	88.90	88.90	-0.44%	1,291,986
Oct 23, 2024	88.65	90.36	88.11	89.29	89.29	-0.02%	2,116,660
Oct 22, 2024	89.26	89.56	87.70	89.31	89.31	-0.55%	2,210,153
Oct 21, 2024	90.89	91.45	89.52	89.80	89.80	-1.69%	1,675,390
Oct 18, 2024	90.06	91.58	89.99	91.34	91.34	0.57%	1,609,532
Oct 17, 2024	90.74	90.92	90.26	90.82	90.79	0.67%	1,711,160
Oct 16, 2024	91.04	91.12	89.97	90.22	90.19	-0.54%	1,823,272
Oct 15, 2024	91.89	91.96	90.61	90.71	90.68	-0.99%	2,474,297
Oct 14, 2024	91.05	91.80	90.57	91.62	91.59	0.65%	1,342,815
Oct 11, 2024	90.68	91.61	90.39	91.03	91.00	0.86%	1,372,060
Oct 10, 2024	90.30	90.86	89.80	90.25	90.22	-0.57%	2,269,401
Oct 9, 2024	90.80	91.02	90.00	90.77	90.74	0.09%	2,122,999
Oct 8, 2024	90.24	91.02	89.86	90.69	90.66	0.70%	2,075,531
Oct 7, 2024	91.00	91.30	89.72	90.06	90.03	-1.49%	2,623,422
Oct 4, 2024	90.64	91.47	89.92	91.42	91.39	1.71%	1,988,678
Oct 3, 2024	90.51	90.84	89.52	89.88	89.85	-1.27%	2,592,881
Oct 2, 2024	91.63	92.48	90.97	91.04	91.01	-0.69%	1,763,483
Oct 1, 2024	93.82	93.82	91.15	91.67	91.64	-2.32%	2,615,413
Sep 30, 2024	92.51	94.32	92.39	93.85	93.82	2.02%	3,977,633
Sep 27, 2024	92.68	94.55	91.89	91.99	91.96	-0.54%	12,623,820
Sep 26, 2024	91.02	92.72	89.38	92.49	92.46	-0.56%	5,273,170
Sep 25, 2024	92.79	93.53	92.15	93.01	92.98	0.87%	4,044,715
Sep 24, 2024	91.00	92.34	89.80	92.21	92.18	1.46%	3,537,826
Sep 23, 2024	90.50	91.61	90.33	90.88	90.85	0.66%	2,908,847
Sep 20, 2024	90.35	91.13	89.60	90.28	90.25	-0.38%	9,492,449
Sep 19, 2024	89.67	90.79	88.77	90.62	90.59	2.36%	3,128,277
Sep 18, 2024	87.42	89.69	87.00	88.53	88.50	2.00%	3,508,362
Sep 17, 2024	86.64	88.19	86.35	86.79	86.76	0.17%	3,144,354
Sep 16, 2024	87.15	87.25	85.86	86.64	86.61	-0.31%	4,680,378
Sep 13, 2024	86.61	87.15	85.71	86.91	86.88	-0.63%	10,515,108
Sep 12, 2024	87.02	87.47	86.04	87.46	87.43	0.31%	1,394,303
Sep 11, 2024	85.26	87.41	83.14	87.19	87.16	1.92%	2,630,444
Sep 10, 2024	85.21	85.73	84.84	85.55	85.52	0.51%	1,558,880
Sep 9, 2024	85.36	86.46	84.72	85.12	85.09	0.04%	1,659,805
Sep 6, 2024	87.23	87.75	85.01	85.09	85.06	-2.52%	2,696,523
Sep 5, 2024	87.40	88.50	86.68	87.29	87.26	-0.30%	2,320,980
Sep 4, 2024	84.21	87.72	84.21	87.55	87.52	3.24%	1,996,299
Sep 3, 2024	84.56	85.57	84.33	84.80	84.77	-0.02%	1,963,912
Aug 30, 2024	84.45	84.88	83.59	84.82	84.79	0.88%	1,838,607
Aug 29, 2024	84.25	85.00	83.68	84.08	84.05	0.18%	1,264,817
Aug 28, 2024	84.42	84.42	83.33	83.93	83.90	-0.57%	1,131,469
Aug 27, 2024	84.53	84.70	84.03	84.41	84.38	-0.09%	1,208,077
Aug 26, 2024	84.64	85.42	84.17	84.49	84.46	-0.34%	1,475,299
Aug 23, 2024	85.00	85.57	83.95	84.78	84.75	0.49%	1,511,760
Aug 22, 2024	84.78	84.78	83.95	84.37	84.34	-0.13%	944,832
Aug 21, 2024	84.64	84.64	83.54	84.48	84.45	0.64%	984,461
Aug 20, 2024	85.16	85.70	83.84	83.94	83.91	-1.93%	1,464,228
Aug 19, 2024	84.70	85.61	84.15	85.59	85.56	0.93%	1,439,048
Aug 16, 2024	84.93	85.15	84.16	84.80	84.77	-0.59%	1,341,667
Aug 15, 2024	83.97	85.94	83.97	85.30	85.27	2.19%	2,319,449
Aug 14, 2024	84.19	84.23	82.75	83.47	83.44	-0.83%	1,904,751
Aug 13, 2024	83.19	84.49	82.52	84.17	84.14	2.19%	1,766,159
Aug 12, 2024	83.20	83.20	81.71	82.37	82.34	-1.24%	1,564,528
Aug 9, 2024	82.32	83.47	81.32	83.40	83.37	1.31%	1,584,290
Aug 8, 2024	79.92	82.40	79.68	82.32	82.29	3.76%	1,632,603
Aug 7, 2024	82.23	82.66	78.78	79.34	79.31	-2.71%	2,401,163
Aug 6, 2024	82.11	82.93	81.17	81.55	81.52	0.04%	2,686,920
Aug 5, 2024	81.97	82.37	79.74	81.52	81.49	-2.30%	3,589,068