Skip to main content

GE HealthCare Technologies Inc. - Common Stock (NQ: GEHC )

90.91 +0.60 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 66.66 67.67 65.74 66.54 7,556,679 +3.40(+5.38%)
Oct 30, 2023 63.52 63.64 62.33 63.15 4,485,823 +0.07(+0.11%)
Oct 27, 2023 64.17 64.29 62.70 63.08 2,607,397 -0.81(-1.27%)
Oct 26, 2023 64.09 64.71 63.55 63.88 3,485,918 -0.60(-0.93%)
Oct 25, 2023 64.17 64.96 63.95 64.48 3,180,780 -0.16(-0.25%)
Oct 24, 2023 63.99 65.03 63.93 64.64 2,512,235 +0.68(+1.06%)
Oct 23, 2023 63.92 64.51 63.34 63.96 2,413,584 -0.06(-0.09%)
Oct 20, 2023 65.50 65.50 63.83 64.02 2,576,113 -1.40(-2.14%)
Oct 19, 2023 65.20 66.64 64.81 65.42 1,668,445 +0.25(+0.38%)
Oct 18, 2023 66.24 66.42 65.03 65.17 1,919,311 -1.57(-2.35%)
Oct 17, 2023 66.31 67.35 66.01 66.74 1,597,529 -0.08(-0.12%)
Oct 16, 2023 67.57 67.30 66.27 66.82 1,953,159 -0.24(-0.36%)
Oct 13, 2023 66.07 67.58 66.00 67.06 1,985,993 +0.61(+0.92%)
Oct 12, 2023 67.66 67.85 66.11 66.45 2,254,024 -1.27(-1.87%)
Oct 11, 2023 68.25 68.25 66.98 67.72 2,034,542 -0.41(-0.60%)
Oct 10, 2023 67.94 68.57 67.55 68.13 2,211,023 +0.39(+0.58%)
Oct 09, 2023 67.76 68.02 67.12 67.74 1,601,583 -0.66(-0.96%)
Oct 06, 2023 66.95 68.93 66.59 68.40 2,321,761 +0.86(+1.27%)
Oct 05, 2023 68.28 68.62 66.57 67.54 1,895,924 -0.28(-0.41%)
Oct 04, 2023 67.08 68.01 66.41 67.82 2,086,264 +0.90(+1.34%)
Oct 03, 2023 67.29 67.47 66.34 66.92 2,728,276 -0.86(-1.27%)
Oct 02, 2023 67.94 68.60 67.51 67.78 1,943,910 -0.20(-0.29%)
Sep 29, 2023 70.02 70.14 67.87 67.98 3,149,330 -1.74(-2.49%)
Sep 28, 2023 68.68 70.52 67.95 69.72 4,812,860 +1.50(+2.20%)
Sep 27, 2023 66.31 68.35 66.09 68.22 5,474,473 +2.07(+3.13%)
Sep 26, 2023 66.13 67.35 66.06 66.15 3,623,172 -0.27(-0.41%)
Sep 25, 2023 63.95 66.54 66.05 66.42 3,217,056 +2.15(+3.34%)
Sep 22, 2023 63.78 64.75 63.68 64.28 2,280,107 +0.44(+0.69%)
Sep 21, 2023 64.56 64.83 63.74 63.84 2,174,623 -1.12(-1.72%)
Sep 20, 2023 66.36 66.74 64.84 64.95 1,798,763 -1.11(-1.68%)
Sep 19, 2023 66.44 66.69 65.29 66.06 3,163,174 -0.16(-0.24%)
Sep 18, 2023 65.81 66.93 65.81 66.22 3,207,851 -0.15(-0.23%)
Sep 15, 2023 65.94 66.44 65.52 66.37 6,716,869 +0.43(+0.65%)
Sep 14, 2023 64.80 66.00 64.51 65.94 3,948,484 +1.47(+2.28%)
Sep 13, 2023 65.06 65.88 64.16 64.47 3,615,345 -0.87(-1.33%)
Sep 12, 2023 66.32 66.56 65.16 65.34 2,383,573 -1.22(-1.83%)
Sep 11, 2023 65.26 67.29 65.14 66.56 3,633,491 +1.72(+2.65%)
Sep 08, 2023 65.86 65.93 64.66 64.84 3,106,281 -1.00(-1.52%)
Sep 07, 2023 68.03 68.11 65.77 65.84 2,838,909 -1.08(-1.61%)
Sep 06, 2023 67.45 68.14 66.00 66.92 3,142,615 -0.68(-1.00%)
Sep 05, 2023 69.07 69.10 67.35 67.60 3,775,866 -1.59(-2.30%)
Sep 01, 2023 70.61 70.96 69.04 69.19 2,099,080 -1.20(-1.70%)
Aug 31, 2023 70.45 71.07 69.80 70.39 3,576,332 +0.06(+0.09%)
Aug 30, 2023 70.44 70.93 70.17 70.33 1,890,468 -0.09(-0.13%)
Aug 29, 2023 69.27 70.44 69.27 70.42 2,046,030 +1.17(+1.69%)
Aug 28, 2023 69.00 69.60 68.70 69.25 2,440,505 +0.72(+1.05%)
Aug 25, 2023 68.35 68.83 67.55 68.53 3,099,280 +0.16(+0.23%)
Aug 24, 2023 69.58 69.73 68.18 68.37 2,624,689 -0.56(-0.81%)
Aug 23, 2023 68.90 69.47 68.75 68.93 2,075,680 +0.06(+0.09%)
Aug 22, 2023 69.09 69.34 68.61 68.87 2,171,918 -0.04(-0.06%)
Aug 21, 2023 69.27 69.44 68.54 68.91 2,809,672 +0.61(+0.89%)
Aug 18, 2023 68.14 68.69 67.84 68.30 2,931,736 -0.03(-0.04%)
Aug 17, 2023 70.64 70.74 68.18 68.33 3,793,886 -2.28(-3.23%)
Aug 16, 2023 71.15 72.22 70.36 70.61 3,698,893 +0.13(+0.18%)
Aug 15, 2023 71.69 71.69 70.13 70.48 2,478,507 -1.26(-1.75%)
Aug 14, 2023 71.44 71.81 70.79 71.74 2,602,873 +0.21(+0.29%)
Aug 11, 2023 72.08 72.08 70.80 71.53 2,900,766 -0.71(-0.98%)
Aug 10, 2023 74.19 74.52 72.06 72.24 3,685,023 -1.62(-2.19%)
Aug 09, 2023 73.74 74.82 73.36 73.86 3,030,063 -0.01(-0.01%)
Aug 08, 2023 75.23 75.41 73.26 73.87 2,576,969 -1.66(-2.20%)
Aug 07, 2023 76.04 76.22 75.11 75.53 1,668,993 -0.31(-0.41%)
Aug 04, 2023 75.92 76.73 75.56 75.84 1,451,066 -0.12(-0.16%)
Aug 03, 2023 76.57 76.62 75.62 75.96 2,055,056 -0.57(-0.74%)
Aug 02, 2023 77.25 77.71 76.08 76.52 3,076,039 -1.10(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.