Skip to main content

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

80.28 +0.34 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 80.29 81.33 79.94 80.28 2,579,223 +0.34(+0.43%)
Jul 11, 2024 79.19 80.72 79.19 79.94 2,540,369 +0.80(+1.01%)
Jul 10, 2024 76.93 79.22 76.93 79.14 2,475,288 +2.27(+2.95%)
Jul 09, 2024 76.35 77.00 75.74 76.87 2,152,500 +0.52(+0.68%)
Jul 08, 2024 77.00 77.64 76.31 76.35 1,661,693 -0.71(-0.92%)
Jul 05, 2024 77.20 77.25 76.55 77.06 1,689,678 -0.18(-0.23%)
Jul 03, 2024 76.37 77.35 76.31 77.24 1,346,737 +0.91(+1.19%)
Jul 02, 2024 76.26 76.71 75.68 76.33 2,171,766 +0.07(+0.09%)
Jul 01, 2024 78.35 78.35 76.22 76.26 3,081,363 -1.66(-2.13%)
Jun 28, 2024 79.21 79.65 77.23 77.92 9,422,476 -0.90(-1.14%)
Jun 27, 2024 78.01 79.10 77.89 78.82 2,192,477 +0.82(+1.05%)
Jun 26, 2024 78.86 79.29 77.97 78.00 2,426,328 -0.81(-1.03%)
Jun 25, 2024 78.98 79.28 78.37 78.81 1,848,473 -0.04(-0.05%)
Jun 24, 2024 79.33 79.64 78.66 78.85 2,269,885 -0.32(-0.40%)
Jun 21, 2024 79.83 80.10 78.49 79.17 5,208,118 -0.27(-0.34%)
Jun 20, 2024 78.00 80.10 77.85 79.44 3,407,723 +1.17(+1.49%)
Jun 18, 2024 77.31 78.72 77.17 78.27 2,032,665 +0.72(+0.93%)
Jun 17, 2024 76.26 77.86 75.96 77.55 2,189,674 +1.06(+1.39%)
Jun 14, 2024 76.20 76.61 75.11 76.49 2,576,779 -0.50(-0.65%)
Jun 13, 2024 75.17 77.33 75.14 76.99 2,530,088 +1.02(+1.34%)
Jun 12, 2024 75.20 76.23 75.01 75.97 3,095,045 +1.23(+1.65%)
Jun 11, 2024 75.55 75.55 74.51 74.74 2,655,339 -1.04(-1.37%)
Jun 10, 2024 75.97 76.01 75.22 75.78 2,116,054 -0.56(-0.73%)
Jun 07, 2024 76.72 77.03 75.91 76.34 2,357,009 -0.66(-0.86%)
Jun 06, 2024 76.65 77.15 75.76 77.00 2,473,780 +0.04(+0.05%)
Jun 05, 2024 77.46 77.78 76.62 76.96 2,635,793 -0.56(-0.72%)
Jun 04, 2024 77.05 77.82 76.25 77.52 1,967,226 +0.37(+0.48%)
Jun 03, 2024 78.06 78.80 76.25 77.15 3,059,375 -0.85(-1.09%)
May 31, 2024 78.73 78.73 76.91 78.00 7,002,139 -0.57(-0.73%)
May 30, 2024 78.00 78.93 76.94 78.57 2,751,253 +0.12(+0.15%)
May 29, 2024 78.07 78.92 77.91 78.45 2,396,743 -0.30(-0.38%)
May 28, 2024 79.37 79.72 78.50 78.75 1,854,870 -1.10(-1.38%)
May 24, 2024 79.84 80.26 78.91 79.85 1,433,941 +0.52(+0.66%)
May 23, 2024 80.98 80.98 79.23 79.33 2,035,002 -1.29(-1.60%)
May 22, 2024 81.57 81.89 80.37 80.62 1,633,402 -1.32(-1.61%)
May 21, 2024 81.75 82.00 81.10 81.94 1,150,270 +0.19(+0.23%)
May 20, 2024 81.97 82.67 81.47 81.75 1,248,309 -0.11(-0.13%)
May 17, 2024 81.00 81.88 80.42 81.86 1,321,026 +0.55(+0.68%)
May 16, 2024 81.50 81.97 80.90 81.31 1,626,644 -0.60(-0.73%)
May 15, 2024 81.19 82.24 80.14 81.91 1,956,105 +1.39(+1.73%)
May 14, 2024 81.00 81.69 80.30 80.52 2,500,797 -0.51(-0.63%)
May 13, 2024 83.89 84.00 80.58 81.03 1,885,144 -2.37(-2.84%)
May 10, 2024 83.17 83.48 82.71 83.40 1,856,327 +0.67(+0.81%)
May 09, 2024 81.50 82.76 81.16 82.73 1,952,591 +1.62(+2.00%)
May 08, 2024 81.01 81.58 80.25 81.11 2,748,114 -0.32(-0.39%)
May 07, 2024 80.00 81.68 79.67 81.43 3,225,369 +1.63(+2.04%)
May 06, 2024 79.60 80.00 78.65 79.80 2,389,751 +0.33(+0.42%)
May 03, 2024 78.50 80.06 78.50 79.47 2,722,865 +1.64(+2.11%)
May 02, 2024 79.19 79.37 77.19 77.83 2,995,506 -0.33(-0.42%)
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.