GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	83.40	83.85	83.05	83.21	-	0.39%	630,901
Dec 19, 2025	83.00	83.64	82.30	82.89	82.89	0.45%	5,837,585
Dec 18, 2025	82.81	83.48	82.24	82.52	82.52	0.17%	2,095,266
Dec 17, 2025	82.20	83.56	82.11	82.38	82.38	0.16%	3,100,823
Dec 16, 2025	84.45	84.50	81.74	82.25	82.25	-2.61%	3,207,430
Dec 15, 2025	84.81	85.06	83.61	84.45	84.45	0.58%	3,566,542
Dec 12, 2025	86.00	86.00	83.56	83.96	83.96	-2.43%	2,386,990
Dec 11, 2025	84.47	86.19	84.14	86.05	86.05	1.87%	3,479,021
Dec 10, 2025	82.68	84.87	82.51	84.47	84.47	1.73%	2,562,186
Dec 9, 2025	83.14	83.64	82.69	83.03	83.03	-0.07%	2,749,562
Dec 8, 2025	85.40	85.89	82.47	83.09	83.09	-2.77%	4,234,056
Dec 5, 2025	82.91	85.56	82.54	85.46	85.46	3.56%	4,439,631
Dec 4, 2025	82.93	83.70	81.55	82.52	82.52	-1.28%	3,321,365
Dec 3, 2025	80.21	84.11	80.10	83.59	83.59	4.20%	5,253,942
Dec 2, 2025	79.72	80.73	79.35	80.22	80.22	1.24%	2,367,919
Dec 1, 2025	79.35	80.29	79.00	79.24	79.24	-0.94%	2,541,151
Nov 28, 2025	80.65	80.69	79.63	79.99	79.99	-0.79%	1,353,331
Nov 26, 2025	80.07	81.27	79.71	80.63	80.63	0.84%	3,091,569
Nov 25, 2025	78.24	81.94	78.15	79.96	79.96	2.20%	5,949,664
Nov 24, 2025	76.51	79.02	76.51	78.24	78.24	2.34%	7,118,842
Nov 21, 2025	74.89	77.10	73.35	76.45	76.45	2.27%	8,388,815
Nov 20, 2025	73.13	75.35	73.04	74.75	74.75	3.37%	8,322,431
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