GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
81.63
+0.63 (0.78%)
Mar 27, 2025, 4:00 PM EST - Market closed
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 81.39 | 82.80 | 81.17 | 81.66 | 81.66 | 0.81% | 3,073,515 |
| 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 |
| Feb 5, 2025 | 87.01 | 87.79 | 86.30 | 87.17 | 87.17 | 0.28% | 2,347,101 |
| Feb 4, 2025 | 87.69 | 88.03 | 86.76 | 86.93 | 86.93 | -0.66% | 2,488,865 |
| Feb 3, 2025 | 87.41 | 88.49 | 86.36 | 87.51 | 87.51 | -0.89% | 2,142,309 |
| Jan 31, 2025 | 89.13 | 89.80 | 88.22 | 88.30 | 88.30 | -1.40% | 1,775,510 |
| Jan 30, 2025 | 88.55 | 89.75 | 88.41 | 89.55 | 89.55 | 1.94% | 1,618,662 |
| Jan 29, 2025 | 87.79 | 88.61 | 87.54 | 87.85 | 87.85 | 0.08% | 1,336,221 |
| Jan 28, 2025 | 88.75 | 89.32 | 87.70 | 87.78 | 87.78 | -1.36% | 2,407,150 |
| Jan 27, 2025 | 88.88 | 89.69 | 88.17 | 88.99 | 88.99 | 0.36% | 2,376,805 |
| Jan 24, 2025 | 87.51 | 88.78 | 87.02 | 88.67 | 88.67 | 0.58% | 2,008,570 |
| Jan 23, 2025 | 87.33 | 88.67 | 86.86 | 88.16 | 88.16 | 0.95% | 1,697,227 |
| Jan 22, 2025 | 87.22 | 88.27 | 86.75 | 87.33 | 87.33 | -0.01% | 2,381,219 |
| Jan 21, 2025 | 85.14 | 87.62 | 84.64 | 87.34 | 87.34 | 3.07% | 2,861,947 |
| Jan 17, 2025 | 86.34 | 86.34 | 84.58 | 84.74 | 84.74 | -0.31% | 2,855,424 |
| Jan 16, 2025 | 83.76 | 85.35 | 83.38 | 85.00 | 85.00 | 1.60% | 2,116,033 |
| Jan 15, 2025 | 85.22 | 86.25 | 82.86 | 83.66 | 83.66 | -0.56% | 4,148,911 |