Skip to main content
GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
71.53
+0.38 (0.53%)
At close: May 29, 2025, 4:00 PM
71.39
-0.14 (-0.20%)
After-hours: May 29, 2025, 7:07 PM EDT

GEHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202571.8072.0070.7871.5371.530.53%2,807,782
May 28, 202571.0171.4570.5071.1571.150.20%2,448,580
May 27, 202570.3871.3969.7771.0171.012.67%3,183,866
May 23, 202568.5069.3668.4469.1669.16-0.40%2,486,599
May 22, 202569.4170.1268.2269.4469.44-0.20%2,835,362
May 21, 202571.4271.4969.4169.5869.58-3.16%3,226,105
May 20, 202572.6073.0071.7971.8571.85-1.71%3,268,425
May 19, 202572.2473.2971.8873.1073.10-0.04%2,418,453
May 16, 202572.9173.2372.0573.1373.130.30%3,309,522
May 15, 202572.2873.0671.5672.9172.910.10%3,448,298
May 14, 202573.5173.9572.7272.8472.84-1.34%3,849,434
May 13, 202574.3575.6973.6773.8373.83-0.38%4,750,991
May 12, 202576.9577.7573.5174.1174.116.07%8,031,240
May 9, 202570.7571.8169.7969.8769.87-0.89%5,724,417
May 8, 202569.4971.4069.1170.5070.502.44%6,022,322
May 7, 202567.4869.3166.9568.8268.822.58%5,304,868
May 6, 202568.4868.9867.0767.0967.09-3.29%5,677,386
May 5, 202569.9370.5969.1969.3769.37-1.64%5,927,749
May 2, 202569.9071.2169.3770.5370.534.23%7,209,670
May 1, 202570.3270.9267.6367.6767.67-3.78%8,115,286
Apr 30, 202572.5072.6069.8470.3370.333.29%12,759,271
Apr 29, 202567.8868.5467.1168.0968.090.03%5,692,078
Apr 28, 202568.3368.8067.2868.0768.07-0.51%3,896,577
Apr 25, 202569.0070.8267.9368.4268.422.00%5,508,673
Apr 24, 202565.0467.3964.7767.0867.053.37%6,555,822
Apr 23, 202564.5067.0864.2864.8964.865.26%6,292,782
Apr 22, 202561.5962.3460.7561.6561.621.93%4,508,835
Apr 21, 202561.7361.8159.9560.4860.45-3.03%5,755,164
Apr 17, 202561.9962.8461.7062.3762.341.45%4,473,983
Apr 16, 202563.1063.7060.7061.4861.45-2.57%6,207,059
Apr 15, 202564.5064.8062.6663.1063.07-2.00%5,405,796
Apr 14, 202563.9264.7963.2464.3964.362.52%4,896,309
Apr 11, 202562.3463.6060.8662.8162.780.85%7,221,455
Apr 10, 202563.6964.2059.7062.2862.25-4.16%7,636,324
Apr 9, 202557.7065.5357.6564.9864.9510.60%8,488,475
Apr 8, 202563.1964.4358.0558.7558.72-3.67%7,418,872
Apr 7, 202560.5363.7558.8660.9960.960.79%9,299,615
Apr 4, 202563.3663.8058.0460.5160.48-15.96%16,890,636
Apr 3, 202576.5476.5970.4572.0071.96-9.27%9,252,754
Apr 2, 202578.7879.8878.7079.3679.32-0.26%2,806,093
Apr 1, 202580.3780.8479.3379.5779.53-1.41%2,996,524
Mar 31, 202579.7081.0179.2080.7180.670.87%4,151,235
Mar 28, 202581.4281.7979.7980.0179.97-2.02%3,189,843
Mar 27, 202581.3982.8081.1781.6681.620.81%3,074,578
Mar 26, 202582.4082.8680.4981.0080.96-1.77%2,859,425
Mar 25, 202581.9682.8981.4882.4682.420.93%3,730,293
Mar 24, 202582.1582.7981.4881.7081.660.26%4,453,606
Mar 21, 202581.1581.8380.1581.4981.45-0.39%4,304,576
Mar 20, 202582.0582.6881.5581.8181.77-0.72%2,731,279
Mar 19, 202581.8882.6381.7882.4082.360.32%3,124,321