GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
70.91
+0.41 (0.58%)
May 9, 2025, 10:09 AM - Market open
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 69.49 | 71.40 | 69.11 | 70.50 | 70.50 | 2.44% | 6,022,322 |
| May 7, 2025 | 67.48 | 69.31 | 66.95 | 68.82 | 68.82 | 2.58% | 5,304,868 |
| May 6, 2025 | 68.48 | 68.98 | 67.07 | 67.09 | 67.09 | -3.29% | 5,677,386 |
| May 5, 2025 | 69.93 | 70.59 | 69.19 | 69.37 | 69.37 | -1.64% | 5,927,749 |
| May 2, 2025 | 69.90 | 71.21 | 69.37 | 70.53 | 70.53 | 4.23% | 7,209,670 |
| May 1, 2025 | 70.32 | 70.92 | 67.63 | 67.67 | 67.67 | -3.78% | 8,115,286 |
| Apr 30, 2025 | 72.50 | 72.60 | 69.84 | 70.33 | 70.33 | 3.29% | 12,759,271 |
| Apr 29, 2025 | 67.88 | 68.54 | 67.11 | 68.09 | 68.09 | 0.03% | 5,692,078 |
| Apr 28, 2025 | 68.33 | 68.80 | 67.28 | 68.07 | 68.07 | -0.51% | 3,896,577 |
| Apr 25, 2025 | 69.00 | 70.82 | 67.93 | 68.42 | 68.42 | 2.00% | 5,508,673 |
| Apr 24, 2025 | 65.04 | 67.39 | 64.77 | 67.08 | 67.05 | 3.37% | 6,555,822 |
| Apr 23, 2025 | 64.50 | 67.08 | 64.28 | 64.89 | 64.86 | 5.26% | 6,292,782 |
| Apr 22, 2025 | 61.59 | 62.34 | 60.75 | 61.65 | 61.62 | 1.93% | 4,508,835 |
| Apr 21, 2025 | 61.73 | 61.81 | 59.95 | 60.48 | 60.45 | -3.03% | 5,755,164 |
| Apr 17, 2025 | 61.99 | 62.84 | 61.70 | 62.37 | 62.34 | 1.45% | 4,473,983 |
| Apr 16, 2025 | 63.10 | 63.70 | 60.70 | 61.48 | 61.45 | -2.57% | 6,207,059 |
| Apr 15, 2025 | 64.50 | 64.80 | 62.66 | 63.10 | 63.07 | -2.00% | 5,405,796 |
| Apr 14, 2025 | 63.92 | 64.79 | 63.24 | 64.39 | 64.36 | 2.52% | 4,896,309 |
| Apr 11, 2025 | 62.34 | 63.60 | 60.86 | 62.81 | 62.78 | 0.85% | 7,221,455 |
| Apr 10, 2025 | 63.69 | 64.20 | 59.70 | 62.28 | 62.25 | -4.16% | 7,636,324 |
| Apr 9, 2025 | 57.70 | 65.53 | 57.65 | 64.98 | 64.95 | 10.60% | 8,488,475 |
| Apr 8, 2025 | 63.19 | 64.43 | 58.05 | 58.75 | 58.72 | -3.67% | 7,418,872 |
| Apr 7, 2025 | 60.53 | 63.75 | 58.86 | 60.99 | 60.96 | 0.79% | 9,299,615 |
| Apr 4, 2025 | 63.36 | 63.80 | 58.04 | 60.51 | 60.48 | -15.96% | 16,890,636 |
| Apr 3, 2025 | 76.54 | 76.59 | 70.45 | 72.00 | 71.96 | -9.27% | 9,252,754 |
| Apr 2, 2025 | 78.78 | 79.88 | 78.70 | 79.36 | 79.32 | -0.26% | 2,806,093 |
| Apr 1, 2025 | 80.37 | 80.84 | 79.33 | 79.57 | 79.53 | -1.41% | 2,996,524 |
| Mar 31, 2025 | 79.70 | 81.01 | 79.20 | 80.71 | 80.67 | 0.87% | 4,151,235 |
| Mar 28, 2025 | 81.42 | 81.79 | 79.79 | 80.01 | 79.97 | -2.02% | 3,189,843 |
| Mar 27, 2025 | 81.39 | 82.80 | 81.17 | 81.66 | 81.62 | 0.81% | 3,074,578 |
| Mar 26, 2025 | 82.40 | 82.86 | 80.49 | 81.00 | 80.96 | -1.77% | 2,859,425 |
| Mar 25, 2025 | 81.96 | 82.89 | 81.48 | 82.46 | 82.42 | 0.93% | 3,730,293 |
| Mar 24, 2025 | 82.15 | 82.79 | 81.48 | 81.70 | 81.66 | 0.26% | 4,453,606 |
| Mar 21, 2025 | 81.15 | 81.83 | 80.15 | 81.49 | 81.45 | -0.39% | 4,304,576 |
| Mar 20, 2025 | 82.05 | 82.68 | 81.55 | 81.81 | 81.77 | -0.72% | 2,731,279 |
| Mar 19, 2025 | 81.88 | 82.63 | 81.78 | 82.40 | 82.36 | 0.32% | 3,124,321 |
| Mar 18, 2025 | 82.16 | 82.38 | 81.23 | 82.14 | 82.10 | -0.40% | 2,900,010 |
| Mar 17, 2025 | 81.84 | 82.90 | 81.62 | 82.47 | 82.43 | 0.61% | 2,526,776 |
| Mar 14, 2025 | 82.15 | 82.33 | 80.40 | 81.97 | 81.93 | 0.64% | 5,207,272 |
| Mar 13, 2025 | 83.64 | 84.12 | 81.16 | 81.45 | 81.41 | -2.79% | 3,605,718 |
| Mar 12, 2025 | 85.72 | 86.09 | 83.76 | 83.79 | 83.75 | -2.10% | 2,819,704 |
| Mar 11, 2025 | 87.34 | 89.23 | 84.94 | 85.59 | 85.55 | 0.27% | 4,276,812 |
| Mar 10, 2025 | 85.78 | 87.34 | 84.87 | 85.36 | 85.32 | -1.41% | 3,544,353 |
| Mar 7, 2025 | 85.50 | 86.94 | 84.70 | 86.58 | 86.54 | 1.37% | 4,076,651 |
| Mar 6, 2025 | 84.00 | 85.87 | 83.62 | 85.41 | 85.37 | 0.77% | 3,946,082 |
| Mar 5, 2025 | 84.00 | 85.49 | 83.79 | 84.76 | 84.72 | 0.53% | 3,111,468 |
| Mar 4, 2025 | 86.62 | 86.62 | 82.71 | 84.31 | 84.27 | -2.48% | 3,998,859 |
| Mar 3, 2025 | 87.49 | 88.98 | 86.29 | 86.45 | 86.41 | -1.03% | 3,556,277 |
| Feb 28, 2025 | 89.96 | 90.26 | 85.89 | 87.35 | 87.31 | -2.29% | 4,214,630 |
| Feb 27, 2025 | 90.11 | 92.20 | 89.28 | 89.40 | 89.35 | -1.44% | 3,926,344 |