GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	79.59	79.75	77.67	78.37	-	-1.12%	1,743,511
Jan 28, 2026	80.00	80.23	79.13	79.26	79.26	-1.32%	1,981,167
Jan 27, 2026	80.56	80.95	79.81	80.32	80.32	0.06%	1,964,021
Jan 26, 2026	79.77	81.03	79.52	80.27	80.27	0.63%	2,902,132
Jan 23, 2026	81.26	81.81	79.58	79.77	79.77	-2.59%	2,333,955
Jan 22, 2026	81.47	83.21	81.22	81.89	81.89	0.97%	4,837,155
Jan 21, 2026	79.45	81.32	79.17	81.10	81.10	2.88%	4,404,497
Jan 20, 2026	79.64	80.00	78.31	78.83	78.83	-3.57%	5,453,757
Jan 16, 2026	82.69	82.70	81.15	81.75	81.75	-0.92%	6,123,549
Jan 15, 2026	84.21	84.28	82.43	82.51	82.51	-3.27%	5,188,649
Jan 14, 2026	84.16	85.41	83.56	85.30	85.30	0.63%	3,776,344
Jan 13, 2026	87.12	87.60	84.47	84.77	84.77	-2.45%	2,709,016
Jan 12, 2026	86.57	87.12	85.34	86.90	86.90	-0.44%	1,966,074
Jan 9, 2026	87.60	88.52	85.41	87.28	87.28	-1.00%	2,991,496
Jan 8, 2026	85.03	89.77	84.59	88.16	88.13	2.80%	4,219,714
Jan 7, 2026	86.33	87.24	85.38	85.76	85.73	-1.12%	2,450,209
Jan 6, 2026	84.80	87.24	84.48	86.73	86.70	1.99%	2,512,945
Jan 5, 2026	82.79	85.48	82.23	85.04	85.01	2.68%	2,858,067
Jan 2, 2026	82.58	83.57	82.20	82.82	82.79	0.98%	3,433,517
Dec 31, 2025	83.07	83.17	81.94	82.02	81.99	-1.57%	1,578,157
Dec 30, 2025	83.00	83.59	82.90	83.33	83.30	0.22%	1,510,777
Dec 29, 2025	83.57	84.07	82.92	83.15	83.12	-0.55%	1,383,368
Dec 26, 2025	83.55	83.99	83.27	83.61	83.58	0.26%	1,462,553
Dec 24, 2025	83.43	83.84	83.10	83.39	83.36	0.08%	806,993
Dec 23, 2025	83.81	84.01	83.17	83.32	83.29	-0.74%	2,117,054
Dec 22, 2025	83.40	84.18	83.05	83.94	83.91	1.27%	2,237,987
Dec 19, 2025	83.00	83.64	82.30	82.89	82.86	0.45%	6,437,673
Dec 18, 2025	82.81	83.48	82.24	82.52	82.49	0.17%	2,095,266
Dec 17, 2025	82.20	83.56	82.11	82.38	82.35	0.16%	3,100,823
Dec 16, 2025	84.45	84.50	81.74	82.25	82.22	-2.61%	3,207,430
Dec 15, 2025	84.81	85.06	83.61	84.45	84.42	0.58%	3,566,542
Dec 12, 2025	86.00	86.00	83.56	83.96	83.93	-2.43%	2,386,990
Dec 11, 2025	84.47	86.19	84.14	86.05	86.02	1.87%	3,479,021
Dec 10, 2025	82.68	84.87	82.51	84.47	84.44	1.73%	2,562,186
Dec 9, 2025	83.14	83.64	82.69	83.03	83.00	-0.07%	2,749,562
Dec 8, 2025	85.40	85.89	82.47	83.09	83.06	-2.77%	4,234,056
Dec 5, 2025	82.91	85.56	82.54	85.46	85.43	3.56%	4,439,631
Dec 4, 2025	82.93	83.70	81.55	82.52	82.49	-1.28%	3,321,365
Dec 3, 2025	80.21	84.11	80.10	83.59	83.56	4.20%	5,253,942
Dec 2, 2025	79.72	80.73	79.35	80.22	80.19	1.24%	2,367,919
Dec 1, 2025	79.35	80.29	79.00	79.24	79.21	-0.94%	2,541,151
Nov 28, 2025	80.65	80.69	79.63	79.99	79.96	-0.79%	1,353,331
Nov 26, 2025	80.07	81.27	79.71	80.63	80.60	0.84%	3,091,569
Nov 25, 2025	78.24	81.94	78.15	79.96	79.93	2.20%	5,949,664
Nov 24, 2025	76.51	79.02	76.51	78.24	78.21	2.34%	7,118,842
Nov 21, 2025	74.89	77.10	73.35	76.45	76.42	2.27%	8,388,815
Nov 20, 2025	73.13	75.35	73.04	74.75	74.72	3.37%	8,322,431
Nov 19, 2025	71.24	72.34	70.89	72.31	72.28	1.82%	4,219,253
Nov 18, 2025	70.48	71.51	70.04	71.02	70.99	0.55%	3,371,458
Nov 17, 2025	72.57	73.00	70.29	70.63	70.60	-3.44%	4,806,069