GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
82.44
+0.44 (0.54%)
At close: Nov 22, 2024, 4:00 PM
82.80
+0.36 (0.44%)
After-hours: Nov 22, 2024, 7:37 PM EST
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 81.96 | 82.58 | 80.56 | 82.44 | 82.44 | 0.54% | 5,866,295 |
| Nov 21, 2024 | 84.60 | 85.26 | 81.84 | 82.00 | 82.00 | -3.42% | 4,930,589 |
| Nov 20, 2024 | 82.50 | 85.29 | 82.41 | 84.90 | 84.90 | 2.88% | 6,103,398 |
| Nov 19, 2024 | 82.00 | 83.23 | 81.71 | 82.52 | 82.52 | -0.24% | 2,513,692 |
| Nov 18, 2024 | 81.90 | 83.49 | 81.89 | 82.72 | 82.72 | 1.17% | 2,918,399 |
| Nov 15, 2024 | 82.81 | 82.82 | 81.52 | 81.76 | 81.76 | -1.40% | 3,768,443 |
| Nov 14, 2024 | 83.65 | 84.69 | 82.70 | 82.92 | 82.92 | -1.50% | 3,061,123 |
| Nov 13, 2024 | 85.12 | 85.41 | 83.26 | 84.18 | 84.18 | -0.87% | 3,014,959 |
| Nov 12, 2024 | 85.42 | 85.91 | 84.72 | 84.92 | 84.92 | -0.55% | 3,918,925 |
| Nov 11, 2024 | 87.00 | 87.15 | 84.47 | 85.39 | 85.39 | -0.64% | 4,367,180 |
| Nov 8, 2024 | 88.80 | 89.11 | 85.84 | 85.94 | 85.94 | -2.71% | 10,190,544 |
| Nov 7, 2024 | 87.11 | 88.88 | 86.94 | 88.33 | 88.33 | 1.79% | 2,497,321 |
| Nov 6, 2024 | 89.92 | 90.00 | 85.08 | 86.78 | 86.78 | -1.58% | 4,163,064 |
| Nov 5, 2024 | 86.81 | 88.19 | 86.81 | 88.17 | 88.17 | 1.36% | 1,656,400 |
| Nov 4, 2024 | 87.60 | 87.92 | 86.55 | 86.99 | 86.99 | 0.05% | 1,431,674 |
| Nov 1, 2024 | 87.21 | 88.44 | 86.72 | 86.95 | 86.95 | -0.46% | 3,383,485 |
| Oct 31, 2024 | 86.12 | 88.15 | 86.00 | 87.35 | 87.35 | 0.17% | 3,259,515 |
| Oct 30, 2024 | 89.73 | 90.16 | 85.80 | 87.20 | 87.20 | 2.26% | 4,700,441 |
| Oct 29, 2024 | 85.66 | 86.70 | 85.01 | 85.27 | 85.27 | -0.77% | 3,762,314 |
| Oct 28, 2024 | 86.66 | 86.97 | 84.90 | 85.93 | 85.93 | -2.82% | 4,223,694 |
| Oct 25, 2024 | 89.26 | 89.65 | 88.30 | 88.42 | 88.42 | -0.54% | 2,035,620 |
| Oct 24, 2024 | 89.56 | 89.98 | 88.60 | 88.90 | 88.90 | -0.44% | 1,291,986 |
| Oct 23, 2024 | 88.65 | 90.36 | 88.11 | 89.29 | 89.29 | -0.02% | 2,116,660 |
| Oct 22, 2024 | 89.26 | 89.56 | 87.70 | 89.31 | 89.31 | -0.55% | 2,210,153 |
| Oct 21, 2024 | 90.89 | 91.45 | 89.52 | 89.80 | 89.80 | -1.69% | 1,675,390 |
| Oct 18, 2024 | 90.06 | 91.58 | 89.99 | 91.34 | 91.34 | 0.57% | 1,609,532 |
| Oct 17, 2024 | 90.74 | 90.92 | 90.26 | 90.82 | 90.79 | 0.67% | 1,711,160 |
| Oct 16, 2024 | 91.04 | 91.12 | 89.97 | 90.22 | 90.19 | -0.54% | 1,823,272 |
| Oct 15, 2024 | 91.89 | 91.96 | 90.61 | 90.71 | 90.68 | -0.99% | 2,474,297 |
| Oct 14, 2024 | 91.05 | 91.80 | 90.57 | 91.62 | 91.59 | 0.65% | 1,342,815 |
| Oct 11, 2024 | 90.68 | 91.61 | 90.39 | 91.03 | 91.00 | 0.86% | 1,372,060 |
| Oct 10, 2024 | 90.30 | 90.86 | 89.80 | 90.25 | 90.22 | -0.57% | 2,269,401 |
| Oct 9, 2024 | 90.80 | 91.02 | 90.00 | 90.77 | 90.74 | 0.09% | 2,122,999 |
| Oct 8, 2024 | 90.24 | 91.02 | 89.86 | 90.69 | 90.66 | 0.70% | 2,075,531 |
| Oct 7, 2024 | 91.00 | 91.30 | 89.72 | 90.06 | 90.03 | -1.49% | 2,623,422 |
| Oct 4, 2024 | 90.64 | 91.47 | 89.92 | 91.42 | 91.39 | 1.71% | 1,988,678 |
| Oct 3, 2024 | 90.51 | 90.84 | 89.52 | 89.88 | 89.85 | -1.27% | 2,592,881 |
| Oct 2, 2024 | 91.63 | 92.48 | 90.97 | 91.04 | 91.01 | -0.69% | 1,763,483 |
| Oct 1, 2024 | 93.82 | 93.82 | 91.15 | 91.67 | 91.64 | -2.32% | 2,615,413 |
| Sep 30, 2024 | 92.51 | 94.32 | 92.39 | 93.85 | 93.82 | 2.02% | 3,977,633 |
| Sep 27, 2024 | 92.68 | 94.55 | 91.89 | 91.99 | 91.96 | -0.54% | 12,623,820 |
| Sep 26, 2024 | 91.02 | 92.72 | 89.38 | 92.49 | 92.46 | -0.56% | 5,273,170 |
| Sep 25, 2024 | 92.79 | 93.53 | 92.15 | 93.01 | 92.98 | 0.87% | 4,044,715 |
| Sep 24, 2024 | 91.00 | 92.34 | 89.80 | 92.21 | 92.18 | 1.46% | 3,537,826 |
| Sep 23, 2024 | 90.50 | 91.61 | 90.33 | 90.88 | 90.85 | 0.66% | 2,908,847 |
| Sep 20, 2024 | 90.35 | 91.13 | 89.60 | 90.28 | 90.25 | -0.38% | 9,492,449 |
| Sep 19, 2024 | 89.67 | 90.79 | 88.77 | 90.62 | 90.59 | 2.36% | 3,128,277 |
| Sep 18, 2024 | 87.42 | 89.69 | 87.00 | 88.53 | 88.50 | 2.00% | 3,508,362 |
| Sep 17, 2024 | 86.64 | 88.19 | 86.35 | 86.79 | 86.76 | 0.17% | 3,144,354 |
| Sep 16, 2024 | 87.15 | 87.25 | 85.86 | 86.64 | 86.61 | -0.31% | 4,680,378 |
| Sep 13, 2024 | 86.61 | 87.15 | 85.71 | 86.91 | 86.88 | -0.63% | 10,515,108 |
| Sep 12, 2024 | 87.02 | 87.47 | 86.04 | 87.46 | 87.43 | 0.31% | 1,394,303 |
| Sep 11, 2024 | 85.26 | 87.41 | 83.14 | 87.19 | 87.16 | 1.92% | 2,630,444 |
| Sep 10, 2024 | 85.21 | 85.73 | 84.84 | 85.55 | 85.52 | 0.51% | 1,558,880 |
| Sep 9, 2024 | 85.36 | 86.46 | 84.72 | 85.12 | 85.09 | 0.04% | 1,659,805 |
| Sep 6, 2024 | 87.23 | 87.75 | 85.01 | 85.09 | 85.06 | -2.52% | 2,696,523 |
| Sep 5, 2024 | 87.40 | 88.50 | 86.68 | 87.29 | 87.26 | -0.30% | 2,320,980 |
| Sep 4, 2024 | 84.21 | 87.72 | 84.21 | 87.55 | 87.52 | 3.24% | 1,996,299 |
| Sep 3, 2024 | 84.56 | 85.57 | 84.33 | 84.80 | 84.77 | -0.02% | 1,963,912 |
| Aug 30, 2024 | 84.45 | 84.88 | 83.59 | 84.82 | 84.79 | 0.88% | 1,838,607 |
| Aug 29, 2024 | 84.25 | 85.00 | 83.68 | 84.08 | 84.05 | 0.18% | 1,264,817 |
| Aug 28, 2024 | 84.42 | 84.42 | 83.33 | 83.93 | 83.90 | -0.57% | 1,131,469 |
| Aug 27, 2024 | 84.53 | 84.70 | 84.03 | 84.41 | 84.38 | -0.09% | 1,208,077 |
| Aug 26, 2024 | 84.64 | 85.42 | 84.17 | 84.49 | 84.46 | -0.34% | 1,475,299 |
| Aug 23, 2024 | 85.00 | 85.57 | 83.95 | 84.78 | 84.75 | 0.49% | 1,511,760 |
| Aug 22, 2024 | 84.78 | 84.78 | 83.95 | 84.37 | 84.34 | -0.13% | 944,832 |
| Aug 21, 2024 | 84.64 | 84.64 | 83.54 | 84.48 | 84.45 | 0.64% | 984,461 |
| Aug 20, 2024 | 85.16 | 85.70 | 83.84 | 83.94 | 83.91 | -1.93% | 1,464,228 |
| Aug 19, 2024 | 84.70 | 85.61 | 84.15 | 85.59 | 85.56 | 0.93% | 1,439,048 |
| Aug 16, 2024 | 84.93 | 85.15 | 84.16 | 84.80 | 84.77 | -0.59% | 1,341,667 |
| Aug 15, 2024 | 83.97 | 85.94 | 83.97 | 85.30 | 85.27 | 2.19% | 2,319,449 |
| Aug 14, 2024 | 84.19 | 84.23 | 82.75 | 83.47 | 83.44 | -0.83% | 1,904,751 |
| Aug 13, 2024 | 83.19 | 84.49 | 82.52 | 84.17 | 84.14 | 2.19% | 1,766,159 |
| Aug 12, 2024 | 83.20 | 83.20 | 81.71 | 82.37 | 82.34 | -1.24% | 1,564,528 |
| Aug 9, 2024 | 82.32 | 83.47 | 81.32 | 83.40 | 83.37 | 1.31% | 1,584,290 |
| Aug 8, 2024 | 79.92 | 82.40 | 79.68 | 82.32 | 82.29 | 3.76% | 1,632,603 |
| Aug 7, 2024 | 82.23 | 82.66 | 78.78 | 79.34 | 79.31 | -2.71% | 2,401,163 |
| Aug 6, 2024 | 82.11 | 82.93 | 81.17 | 81.55 | 81.52 | 0.04% | 2,686,920 |
| Aug 5, 2024 | 81.97 | 82.37 | 79.74 | 81.52 | 81.49 | -2.30% | 3,589,068 |
| Aug 2, 2024 | 82.80 | 83.53 | 80.80 | 83.44 | 83.41 | 0.05% | 2,986,428 |
| Aug 1, 2024 | 84.10 | 85.00 | 82.22 | 83.40 | 83.37 | -1.45% | 3,561,613 |
| Jul 31, 2024 | 80.10 | 88.25 | 80.00 | 84.63 | 84.60 | 2.40% | 8,043,370 |
| Jul 30, 2024 | 82.54 | 84.08 | 81.00 | 82.65 | 82.62 | 0.73% | 5,269,062 |
| Jul 29, 2024 | 80.68 | 82.46 | 80.52 | 82.05 | 82.02 | 1.93% | 2,790,418 |
| Jul 26, 2024 | 80.74 | 81.69 | 80.00 | 80.50 | 80.47 | 0.73% | 2,532,946 |
| Jul 25, 2024 | 80.41 | 81.06 | 79.73 | 79.92 | 79.89 | 0.29% | 2,512,432 |
| Jul 24, 2024 | 81.00 | 81.49 | 79.63 | 79.69 | 79.66 | -1.40% | 2,517,042 |
| Jul 23, 2024 | 80.88 | 81.21 | 80.50 | 80.82 | 80.79 | -0.50% | 1,528,957 |
| Jul 22, 2024 | 81.08 | 81.38 | 80.10 | 81.23 | 81.20 | 0.98% | 2,439,366 |
| Jul 19, 2024 | 81.23 | 81.39 | 79.91 | 80.44 | 80.41 | -0.67% | 2,428,375 |
| Jul 18, 2024 | 81.95 | 83.51 | 80.89 | 80.98 | 80.92 | -1.81% | 3,233,866 |
| Jul 17, 2024 | 82.59 | 83.62 | 81.96 | 82.47 | 82.41 | -0.21% | 2,567,847 |
| Jul 16, 2024 | 80.45 | 82.96 | 80.19 | 82.64 | 82.58 | 3.06% | 3,524,366 |
| Jul 15, 2024 | 80.25 | 80.63 | 79.85 | 80.19 | 80.13 | -0.11% | 2,483,235 |
| Jul 12, 2024 | 80.29 | 81.33 | 79.94 | 80.28 | 80.22 | 0.43% | 2,579,223 |
| Jul 11, 2024 | 79.19 | 80.72 | 79.19 | 79.94 | 79.88 | 1.01% | 2,540,599 |
| Jul 10, 2024 | 76.93 | 79.22 | 76.93 | 79.14 | 79.09 | 2.95% | 2,475,345 |
| Jul 9, 2024 | 76.35 | 77.00 | 75.74 | 76.87 | 76.82 | 0.68% | 2,152,500 |
| Jul 8, 2024 | 77.00 | 77.64 | 76.31 | 76.35 | 76.30 | -0.92% | 1,662,029 |
| Jul 5, 2024 | 77.20 | 77.25 | 76.55 | 77.06 | 77.01 | -0.23% | 1,689,677 |