Skip to main content

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

86.28 -1.93 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 87.07 87.53 86.06 86.28 2,227,929 -1.93(-2.19%)
Apr 11, 2024 86.48 88.92 85.61 88.21 3,071,000 +2.82(+3.30%)
Apr 10, 2024 85.38 86.70 85.24 85.39 2,925,798 -1.55(-1.78%)
Apr 09, 2024 88.13 88.24 86.45 86.94 4,173,424 -0.77(-0.88%)
Apr 08, 2024 88.73 88.84 87.62 87.71 1,692,381 -0.76(-0.86%)
Apr 05, 2024 87.96 89.50 87.85 88.47 1,592,744 +0.51(+0.58%)
Apr 04, 2024 90.15 90.84 87.87 87.96 2,727,847 -1.07(-1.20%)
Apr 03, 2024 88.25 90.05 88.11 89.03 4,403,573 +0.92(+1.04%)
Apr 02, 2024 88.85 89.24 87.86 88.11 3,010,556 -1.42(-1.59%)
Apr 01, 2024 91.31 91.46 89.19 89.53 1,958,274 -1.38(-1.52%)
Mar 28, 2024 90.20 91.00 90.99 90.91 2,108,576 +0.60(+0.66%)
Mar 27, 2024 89.96 90.69 89.72 90.31 2,628,159 +1.24(+1.39%)
Mar 26, 2024 88.48 89.34 87.70 89.07 2,845,012 +0.79(+0.89%)
Mar 25, 2024 89.81 90.10 88.25 88.28 2,435,907 -1.45(-1.62%)
Mar 22, 2024 91.46 91.90 89.37 89.73 6,178,075 -1.47(-1.61%)
Mar 21, 2024 91.25 92.18 91.12 91.20 2,754,858 +0.31(+0.34%)
Mar 20, 2024 90.48 91.11 90.15 90.89 2,016,111 +0.11(+0.12%)
Mar 19, 2024 90.60 91.00 90.36 90.78 2,996,330 +0.17(+0.19%)
Mar 18, 2024 89.90 90.96 89.49 90.61 2,843,892 +1.20(+1.34%)
Mar 15, 2024 88.25 89.73 87.93 89.41 7,314,650 +1.08(+1.22%)
Mar 14, 2024 88.10 89.04 87.76 88.33 4,859,081 -0.15(-0.17%)
Mar 13, 2024 87.56 89.36 86.55 88.48 14,434,089 -3.34(-3.64%)
Mar 12, 2024 92.19 92.50 91.70 91.82 3,037,557 -1.18(-1.27%)
Mar 11, 2024 93.81 94.06 92.13 93.00 2,123,356 -0.87(-0.93%)
Mar 08, 2024 92.80 94.50 92.49 93.87 2,853,883 +1.21(+1.31%)
Mar 07, 2024 93.20 93.55 91.99 92.66 3,014,406 -0.44(-0.47%)
Mar 06, 2024 91.56 94.08 91.45 93.10 2,520,685 +1.29(+1.41%)
Mar 05, 2024 92.72 93.50 91.52 91.81 2,803,699 -0.92(-0.99%)
Mar 04, 2024 92.94 93.50 92.42 92.73 2,614,970 +0.01(+0.01%)
Mar 01, 2024 91.05 93.06 90.58 92.72 2,696,180 +1.44(+1.58%)
Feb 29, 2024 93.31 93.34 88.87 91.28 6,142,140 -1.74(-1.87%)
Feb 28, 2024 92.25 93.96 92.00 93.02 3,430,197 +0.50(+0.54%)
Feb 27, 2024 90.01 92.58 89.49 92.52 3,992,731 +1.90(+2.10%)
Feb 26, 2024 88.94 90.71 88.79 90.62 3,804,827 +1.55(+1.74%)
Feb 23, 2024 87.40 89.73 87.23 89.07 3,815,583 +1.43(+1.63%)
Feb 22, 2024 85.45 88.10 85.00 87.64 4,154,743 +2.66(+3.13%)
Feb 21, 2024 83.00 85.21 82.06 84.98 5,837,986 -1.41(-1.63%)
Feb 20, 2024 85.93 86.81 85.58 86.39 6,371,878 +0.37(+0.43%)
Feb 16, 2024 83.51 87.29 83.49 86.02 13,131,800 +0.39(+0.46%)
Feb 15, 2024 83.94 85.74 83.92 85.63 2,318,207 +2.46(+2.96%)
Feb 14, 2024 82.60 83.44 82.34 83.17 2,212,863 +0.86(+1.04%)
Feb 13, 2024 82.35 82.72 81.16 82.31 2,529,529 -0.86(-1.03%)
Feb 12, 2024 81.62 83.31 81.39 83.17 2,303,325 +1.83(+2.25%)
Feb 09, 2024 82.29 82.75 80.61 81.34 2,755,210 -0.72(-0.88%)
Feb 08, 2024 81.53 82.14 80.44 82.06 2,475,591 +0.23(+0.28%)
Feb 07, 2024 82.04 82.51 80.17 81.83 4,277,621 -0.13(-0.16%)
Feb 06, 2024 76.75 83.11 76.56 81.96 12,509,853 +8.55(+11.65%)
Feb 05, 2024 73.22 73.57 72.61 73.41 3,364,444 -0.50(-0.68%)
Feb 02, 2024 74.03 74.36 72.52 73.91 2,446,671 -0.44(-0.59%)
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.