Skip to main content

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

78.43 -1.43 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 79.77 80.20 78.37 78.43 2,250,436 -1.43(-1.79%)
May 25, 2023 76.53 80.06 75.61 79.86 3,127,825 +3.33(+4.35%)
May 24, 2023 76.97 77.14 76.08 76.53 1,431,564 -0.66(-0.86%)
May 23, 2023 78.96 79.77 77.06 77.19 1,382,142 -1.89(-2.39%)
May 22, 2023 79.35 79.42 78.71 79.08 1,357,355 -0.23(-0.29%)
May 19, 2023 80.06 81.06 79.09 79.31 1,313,429 -0.35(-0.44%)
May 18, 2023 80.39 81.10 79.19 79.66 1,483,375 -0.61(-0.76%)
May 17, 2023 77.90 80.58 76.18 80.27 3,717,421 +2.52(+3.24%)
May 16, 2023 75.24 78.24 75.19 77.75 2,670,005 +2.85(+3.80%)
May 15, 2023 75.07 75.53 74.67 74.90 1,188,460 +0.01(+0.01%)
May 12, 2023 74.86 74.98 74.24 74.89 2,578,750 -0.07(-0.09%)
May 11, 2023 75.68 75.68 74.68 74.96 1,505,547 -0.91(-1.20%)
May 10, 2023 76.47 76.73 74.94 75.87 1,793,427 -0.47(-0.62%)
May 09, 2023 78.52 78.76 76.09 76.34 2,500,665 -3.05(-3.84%)
May 08, 2023 78.85 79.46 78.58 79.39 842,393 +0.43(+0.54%)
May 05, 2023 78.47 79.50 78.47 78.96 1,078,047 +0.73(+0.93%)
May 04, 2023 79.59 80.23 77.66 78.23 1,752,121 -1.45(-1.82%)
May 03, 2023 78.44 80.39 77.99 79.68 1,749,513 +1.25(+1.59%)
May 02, 2023 80.31 80.62 77.86 78.43 1,879,734 -2.32(-2.87%)
May 01, 2023 81.05 81.70 80.69 80.75 1,356,450 -0.56(-0.69%)
Apr 28, 2023 81.17 81.70 80.98 81.31 1,618,270 -0.18(-0.22%)
Apr 27, 2023 80.79 81.51 80.59 81.49 1,557,693 +1.40(+1.75%)
Apr 26, 2023 79.70 80.24 77.53 80.09 3,518,131 -0.27(-0.34%)
Apr 25, 2023 83.47 83.47 78.75 80.36 7,294,108 -7.40(-8.43%)
Apr 24, 2023 86.57 87.80 86.15 87.76 2,694,508 +1.31(+1.51%)
Apr 21, 2023 85.17 86.48 85.06 86.45 1,851,258 +1.48(+1.74%)
Apr 20, 2023 85.34 86.29 84.65 84.97 1,635,514 -0.75(-0.87%)
Apr 19, 2023 83.76 86.85 83.72 85.72 2,423,658 +2.09(+2.50%)
Apr 18, 2023 82.76 84.13 82.76 83.63 1,522,643 +0.94(+1.14%)
Apr 17, 2023 82.14 83.21 81.97 82.69 861,344 +0.35(+0.42%)
Apr 14, 2023 82.42 83.25 81.95 82.34 1,164,246 -0.57(-0.69%)
Apr 13, 2023 81.62 83.14 81.35 82.91 1,253,112 +1.16(+1.42%)
Apr 12, 2023 80.97 81.87 80.58 81.75 1,232,553 +1.19(+1.48%)
Apr 11, 2023 80.56 80.65 79.93 80.56 1,167,480 +0.00(+0.00%)
Apr 10, 2023 79.90 80.60 79.67 80.56 1,579,871 +0.43(+0.54%)
Apr 06, 2023 80.94 81.03 80.06 80.13 1,357,259 -0.96(-1.18%)
Apr 05, 2023 81.47 81.77 80.62 81.09 1,411,111 -0.47(-0.58%)
Apr 04, 2023 81.97 82.13 81.44 81.56 1,553,289 -0.22(-0.27%)
Apr 03, 2023 81.97 82.59 81.44 81.78 1,913,855 -0.22(-0.27%)
Mar 31, 2023 82.22 82.56 81.55 82.00 1,917,049 -0.11(-0.13%)
Mar 30, 2023 79.75 82.26 79.47 82.11 2,189,778 +2.90(+3.66%)
Mar 29, 2023 77.33 79.44 77.03 79.21 1,786,354 +2.34(+3.04%)
Mar 28, 2023 76.35 76.91 76.12 76.87 761,201 +0.52(+0.68%)
Mar 27, 2023 76.79 77.43 76.24 76.35 1,197,076 -0.08(-0.10%)
Mar 24, 2023 75.23 76.46 74.86 76.43 1,155,310 +0.77(+1.02%)
Mar 23, 2023 75.38 76.68 74.84 75.66 1,394,250 +0.92(+1.23%)
Mar 22, 2023 76.83 77.02 74.68 74.74 1,550,373 -1.75(-2.29%)
Mar 21, 2023 75.62 76.65 75.62 76.49 1,402,094 +1.32(+1.76%)
Mar 20, 2023 75.46 75.78 74.48 75.17 1,714,826 -0.64(-0.84%)
Mar 17, 2023 76.83 77.51 75.40 75.81 5,805,458 -0.78(-1.02%)
Mar 16, 2023 75.93 77.42 75.72 76.59 1,630,407 -0.14(-0.18%)
Mar 15, 2023 75.90 76.78 75.56 76.73 2,327,015 -0.38(-0.49%)
Mar 14, 2023 76.66 78.73 76.32 77.11 1,992,733 +0.90(+1.18%)
Mar 13, 2023 74.92 77.45 74.01 76.21 2,273,083 +1.27(+1.69%)
Mar 10, 2023 75.85 76.50 74.47 74.94 3,389,897 -1.41(-1.85%)
Mar 09, 2023 76.97 77.37 75.87 76.35 1,684,532 -0.25(-0.33%)
Mar 08, 2023 76.22 77.37 76.07 76.60 1,681,709 +0.38(+0.50%)
Mar 07, 2023 76.33 76.81 75.90 76.22 1,709,793 -0.43(-0.56%)
Mar 06, 2023 75.88 77.13 75.67 76.65 1,874,793 +0.31(+0.41%)
Mar 03, 2023 75.50 76.87 75.09 76.34 2,083,497 +1.33(+1.77%)
Mar 02, 2023 74.76 75.44 74.47 75.01 1,392,397 -0.26(-0.35%)
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.