Skip to main content

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

78.45 -0.30 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,748,011 -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%)
May 01, 2024 76.52 79.13 76.50 78.16 5,303,057 +1.92(+2.52%)
Apr 30, 2024 81.04 82.30 76.08 76.24 14,431,100 -12.70(-14.28%)
Apr 29, 2024 86.30 89.18 86.30 88.94 4,352,421 +2.70(+3.13%)
Apr 26, 2024 85.36 86.90 85.16 86.24 1,790,728 +0.29(+0.34%)
Apr 25, 2024 86.00 86.67 84.74 85.95 1,363,021 -0.77(-0.89%)
Apr 24, 2024 86.11 87.28 85.80 86.72 2,020,197 +0.48(+0.56%)
Apr 23, 2024 84.99 86.65 84.79 86.24 1,950,658 +1.93(+2.29%)
Apr 22, 2024 84.81 85.08 84.18 84.31 2,113,758 -0.18(-0.21%)
Apr 19, 2024 85.00 85.61 84.10 84.49 2,022,710 -0.48(-0.56%)
Apr 18, 2024 85.34 86.12 84.62 84.97 1,815,333 -0.19(-0.22%)
Apr 17, 2024 86.04 86.22 85.13 85.16 1,711,967 -0.69(-0.80%)
Apr 16, 2024 85.80 86.41 85.32 85.85 1,868,912 -0.25(-0.29%)
Apr 15, 2024 87.57 87.88 85.49 86.10 1,983,921 -0.15(-0.17%)
Apr 12, 2024 87.04 87.50 86.02 86.25 2,228,713 -1.93(-2.19%)
Apr 11, 2024 86.45 88.89 85.58 88.18 3,072,081 +2.82(+3.30%)
Apr 10, 2024 85.35 86.67 85.21 85.36 2,926,828 -1.55(-1.78%)
Apr 09, 2024 88.10 88.21 86.42 86.91 4,174,894 -0.77(-0.88%)
Apr 08, 2024 88.70 88.81 87.59 87.68 1,692,977 -0.76(-0.86%)
Apr 05, 2024 87.93 89.47 87.82 88.44 1,593,305 +0.51(+0.58%)
Apr 04, 2024 90.12 90.81 87.84 87.93 2,728,808 -1.07(-1.20%)
Apr 03, 2024 88.22 90.02 88.08 89.00 4,405,124 +0.92(+1.04%)
Apr 02, 2024 88.82 89.21 87.83 88.08 3,011,616 -1.42(-1.59%)
Apr 01, 2024 91.28 91.43 89.16 89.50 1,958,963 -1.38(-1.52%)
Mar 28, 2024 90.17 90.97 90.96 90.88 2,109,318 +0.60(+0.66%)
Mar 27, 2024 89.93 90.66 89.68 90.28 2,629,084 +1.24(+1.39%)
Mar 26, 2024 88.45 89.31 87.67 89.04 2,846,014 +0.79(+0.89%)
Mar 25, 2024 89.78 90.07 88.22 88.25 2,436,765 -1.45(-1.62%)
Mar 22, 2024 91.43 91.87 89.34 89.70 6,180,251 -1.47(-1.61%)
Mar 21, 2024 91.22 92.15 91.09 91.17 2,755,828 +0.31(+0.34%)
Mar 20, 2024 90.45 91.08 90.12 90.86 2,016,821 +0.11(+0.12%)
Mar 19, 2024 90.57 90.97 90.33 90.75 2,997,385 +0.17(+0.19%)
Mar 18, 2024 89.87 90.93 89.46 90.58 2,844,893 +1.20(+1.34%)
Mar 15, 2024 88.22 89.70 87.90 89.38 7,317,226 +1.08(+1.22%)
Mar 14, 2024 88.07 89.01 87.73 88.30 4,860,792 -0.15(-0.17%)
Mar 13, 2024 87.53 89.33 86.52 88.45 14,439,174 -3.34(-3.64%)
Mar 12, 2024 92.16 92.47 91.67 91.79 3,038,627 -1.18(-1.27%)
Mar 11, 2024 93.78 94.03 92.10 92.97 2,124,104 -0.87(-0.93%)
Mar 08, 2024 92.77 94.47 92.46 93.84 2,854,888 +1.21(+1.31%)
Mar 07, 2024 93.17 93.52 91.96 92.63 3,015,468 -0.44(-0.47%)
Mar 06, 2024 91.53 94.05 91.42 93.07 2,521,573 +1.29(+1.41%)
Mar 05, 2024 92.69 93.47 91.49 91.78 2,804,686 -0.92(-0.99%)
Mar 04, 2024 92.91 93.47 92.39 92.70 2,615,891 +0.01(+0.01%)
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.