GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
62.33
+0.85 (1.38%)
Apr 17, 2025, 3:47 PM EDT - Market open
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 62.10 | 62.76 | 61.70 | 62.25 | - | 1.25% | 2,527,830 |
| Apr 16, 2025 | 63.10 | 63.70 | 60.70 | 61.48 | 61.48 | -2.57% | 6,207,059 |
| Apr 15, 2025 | 64.50 | 64.80 | 62.66 | 63.10 | 63.10 | -2.00% | 5,405,796 |
| Apr 14, 2025 | 63.92 | 64.79 | 63.24 | 64.39 | 64.39 | 2.52% | 4,896,309 |
| Apr 11, 2025 | 62.34 | 63.60 | 60.86 | 62.81 | 62.81 | 0.85% | 7,221,455 |
| Apr 10, 2025 | 63.69 | 64.20 | 59.70 | 62.28 | 62.28 | -4.16% | 7,636,324 |
| Apr 9, 2025 | 57.70 | 65.53 | 57.65 | 64.98 | 64.98 | 10.60% | 8,488,475 |
| Apr 8, 2025 | 63.19 | 64.43 | 58.05 | 58.75 | 58.75 | -3.67% | 7,418,872 |
| Apr 7, 2025 | 60.53 | 63.75 | 58.86 | 60.99 | 60.99 | 0.79% | 9,299,615 |
| Apr 4, 2025 | 63.36 | 63.80 | 58.04 | 60.51 | 60.51 | -15.96% | 16,890,636 |
| Apr 3, 2025 | 76.54 | 76.59 | 70.45 | 72.00 | 72.00 | -9.27% | 9,252,754 |
| Apr 2, 2025 | 78.78 | 79.88 | 78.70 | 79.36 | 79.36 | -0.26% | 2,806,093 |
| Apr 1, 2025 | 80.37 | 80.84 | 79.33 | 79.57 | 79.57 | -1.41% | 2,996,524 |
| Mar 31, 2025 | 79.70 | 81.01 | 79.20 | 80.71 | 80.71 | 0.87% | 4,151,235 |
| Mar 28, 2025 | 81.42 | 81.79 | 79.79 | 80.01 | 80.01 | -2.02% | 3,189,843 |
| Mar 27, 2025 | 81.39 | 82.80 | 81.17 | 81.66 | 81.66 | 0.81% | 3,074,578 |
| Mar 26, 2025 | 82.40 | 82.86 | 80.49 | 81.00 | 81.00 | -1.77% | 2,859,425 |
| Mar 25, 2025 | 81.96 | 82.89 | 81.48 | 82.46 | 82.46 | 0.93% | 3,730,293 |
| Mar 24, 2025 | 82.15 | 82.79 | 81.48 | 81.70 | 81.70 | 0.26% | 4,453,606 |
| Mar 21, 2025 | 81.15 | 81.83 | 80.15 | 81.49 | 81.49 | -0.39% | 4,304,576 |
| Mar 20, 2025 | 82.05 | 82.68 | 81.55 | 81.81 | 81.81 | -0.72% | 2,731,279 |
| Mar 19, 2025 | 81.88 | 82.63 | 81.78 | 82.40 | 82.40 | 0.32% | 3,124,321 |
| Mar 18, 2025 | 82.16 | 82.38 | 81.23 | 82.14 | 82.14 | -0.40% | 2,900,010 |
| Mar 17, 2025 | 81.84 | 82.90 | 81.62 | 82.47 | 82.47 | 0.61% | 2,526,776 |
| Mar 14, 2025 | 82.15 | 82.33 | 80.40 | 81.97 | 81.97 | 0.64% | 5,207,272 |
| Mar 13, 2025 | 83.64 | 84.12 | 81.16 | 81.45 | 81.45 | -2.79% | 3,605,718 |
| Mar 12, 2025 | 85.72 | 86.09 | 83.76 | 83.79 | 83.79 | -2.10% | 2,819,704 |
| Mar 11, 2025 | 87.34 | 89.23 | 84.94 | 85.59 | 85.59 | 0.27% | 4,276,812 |
| Mar 10, 2025 | 85.78 | 87.34 | 84.87 | 85.36 | 85.36 | -1.41% | 3,544,353 |
| Mar 7, 2025 | 85.50 | 86.94 | 84.70 | 86.58 | 86.58 | 1.37% | 4,076,651 |
| Mar 6, 2025 | 84.00 | 85.87 | 83.62 | 85.41 | 85.41 | 0.77% | 3,946,082 |
| Mar 5, 2025 | 84.00 | 85.49 | 83.79 | 84.76 | 84.76 | 0.53% | 3,111,468 |
| Mar 4, 2025 | 86.62 | 86.62 | 82.71 | 84.31 | 84.31 | -2.48% | 3,998,859 |
| Mar 3, 2025 | 87.49 | 88.98 | 86.29 | 86.45 | 86.45 | -1.03% | 3,556,277 |
| Feb 28, 2025 | 89.96 | 90.26 | 85.89 | 87.35 | 87.35 | -2.29% | 4,214,630 |
| Feb 27, 2025 | 90.11 | 92.20 | 89.28 | 89.40 | 89.40 | -1.44% | 3,926,344 |
| Feb 26, 2025 | 90.37 | 91.65 | 90.16 | 90.71 | 90.71 | -0.11% | 1,846,613 |
| Feb 25, 2025 | 91.09 | 91.39 | 90.01 | 90.81 | 90.81 | 0.26% | 2,310,907 |
| Feb 24, 2025 | 90.64 | 91.70 | 90.37 | 90.57 | 90.57 | -0.57% | 2,768,971 |
| Feb 21, 2025 | 91.54 | 91.74 | 90.43 | 91.09 | 91.09 | -1.09% | 2,854,719 |
| Feb 20, 2025 | 92.33 | 93.14 | 91.54 | 92.09 | 92.09 | -0.46% | 2,341,300 |
| Feb 19, 2025 | 92.28 | 93.15 | 91.60 | 92.52 | 92.52 | -0.16% | 3,284,264 |
| Feb 18, 2025 | 92.25 | 93.26 | 92.13 | 92.67 | 92.67 | 0.50% | 3,262,773 |
| Feb 14, 2025 | 93.20 | 93.21 | 91.18 | 92.21 | 92.21 | -1.36% | 3,946,666 |
| Feb 13, 2025 | 90.00 | 94.80 | 89.64 | 93.48 | 93.48 | 8.82% | 7,832,685 |
| Feb 12, 2025 | 85.94 | 86.67 | 85.50 | 85.90 | 85.90 | -1.30% | 3,656,327 |
| Feb 11, 2025 | 86.81 | 87.98 | 86.74 | 87.03 | 87.03 | -0.54% | 2,392,505 |
| Feb 10, 2025 | 88.00 | 88.28 | 86.87 | 87.50 | 87.50 | -0.16% | 2,036,600 |
| Feb 7, 2025 | 88.80 | 89.36 | 87.50 | 87.64 | 87.64 | -1.03% | 1,671,463 |
| Feb 6, 2025 | 87.51 | 90.74 | 87.37 | 88.55 | 88.55 | 1.58% | 3,253,030 |