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 (%)
Dec 29, 2023 77.13 77.61 76.83 77.29 1,787,663 -0.22(-0.28%)
Dec 28, 2023 77.80 77.93 77.22 77.51 1,570,179 -0.13(-0.17%)
Dec 27, 2023 78.05 78.26 77.35 77.64 1,365,578 -0.47(-0.60%)
Dec 26, 2023 77.67 78.29 77.55 78.11 1,414,436 +0.56(+0.72%)
Dec 22, 2023 77.27 77.68 76.96 77.55 2,198,659 +0.39(+0.51%)
Dec 21, 2023 76.05 77.58 76.05 77.16 2,993,570 +1.75(+2.32%)
Dec 20, 2023 75.33 76.56 74.85 75.41 2,162,309 -0.25(-0.33%)
Dec 19, 2023 75.11 75.81 74.97 75.66 2,441,933 +0.63(+0.84%)
Dec 18, 2023 74.97 75.49 74.52 75.03 1,946,305 +0.05(+0.07%)
Dec 15, 2023 76.35 76.56 74.46 74.98 5,735,176 -0.91(-1.20%)
Dec 14, 2023 74.31 76.27 74.31 75.89 4,273,001 +1.74(+2.35%)
Dec 13, 2023 72.58 74.24 72.49 74.15 2,616,850 +2.13(+2.96%)
Dec 12, 2023 71.27 72.37 71.21 72.02 2,407,057 +0.92(+1.29%)
Dec 11, 2023 69.13 71.28 69.06 71.10 3,051,673 +2.61(+3.81%)
Dec 08, 2023 67.15 68.60 67.02 68.49 1,894,596 +1.13(+1.68%)
Dec 07, 2023 68.07 68.26 66.97 67.36 2,089,760 -0.66(-0.97%)
Dec 06, 2023 68.36 68.65 67.84 68.02 1,580,339 +0.12(+0.18%)
Dec 05, 2023 68.88 69.02 67.69 67.90 1,896,942 -1.44(-2.08%)
Dec 04, 2023 68.86 69.74 68.74 69.34 1,479,310 -0.04(-0.06%)
Dec 01, 2023 68.32 69.64 68.13 69.38 1,899,476 +0.95(+1.39%)
Nov 30, 2023 67.68 68.65 66.36 68.43 3,325,927 +0.75(+1.11%)
Nov 29, 2023 68.27 68.82 67.43 67.68 3,764,408 -0.42(-0.62%)
Nov 28, 2023 70.67 70.76 68.08 68.10 5,169,052 -3.01(-4.23%)
Nov 27, 2023 71.23 71.49 70.52 71.11 4,241,930 -2.57(-3.49%)
Nov 24, 2023 73.79 73.81 73.36 73.68 559,083 +0.11(+0.15%)
Nov 22, 2023 73.72 74.15 73.16 73.57 1,123,770 +0.22(+0.30%)
Nov 21, 2023 73.47 73.66 72.56 73.35 1,469,848 +0.05(+0.07%)
Nov 20, 2023 73.06 73.46 72.74 73.30 1,788,405 +0.33(+0.45%)
Nov 17, 2023 72.50 73.35 72.00 72.97 2,921,259 +1.08(+1.50%)
Nov 16, 2023 71.97 72.63 71.47 71.89 2,947,756 +0.40(+0.56%)
Nov 15, 2023 71.97 72.60 71.45 71.49 2,780,751 -0.69(-0.96%)
Nov 14, 2023 70.97 72.34 70.65 72.18 2,633,490 +2.20(+3.14%)
Nov 13, 2023 69.54 70.52 69.32 69.98 1,993,958 +0.49(+0.70%)
Nov 10, 2023 68.52 69.54 68.36 69.49 2,775,164 +1.21(+1.77%)
Nov 09, 2023 70.10 70.11 68.02 68.28 1,981,947 -1.68(-2.40%)
Nov 08, 2023 71.13 71.13 69.50 69.96 2,062,207 -0.71(-1.00%)
Nov 07, 2023 71.22 71.43 70.65 70.67 1,913,627 -0.39(-0.55%)
Nov 06, 2023 71.64 71.93 70.73 71.06 2,350,992 -0.48(-0.67%)
Nov 03, 2023 69.91 71.87 69.60 71.54 4,024,375 +2.32(+3.35%)
Nov 02, 2023 69.57 69.73 68.25 69.22 3,117,049 +0.97(+1.42%)
Nov 01, 2023 66.72 68.42 65.97 68.25 4,524,799 +1.71(+2.57%)
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 63.94 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%)
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.