Skip to main content

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

82.36 +0.46 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 81.36 82.12 81.06 81.90 2,372,656 +0.66(+0.81%)
Dec 06, 2024 81.37 81.97 80.47 81.24 3,177,174 -0.33(-0.40%)
Dec 05, 2024 82.76 83.33 81.36 81.56 2,269,161 -1.45(-1.74%)
Dec 04, 2024 82.62 83.21 82.50 83.01 1,932,712 +0.44(+0.53%)
Dec 03, 2024 82.48 83.06 82.03 82.57 2,026,652 -0.51(-0.61%)
Dec 02, 2024 82.89 83.25 82.39 83.08 2,246,981 -0.14(-0.17%)
Nov 29, 2024 83.25 83.51 82.89 83.22 1,277,723 +0.22(+0.27%)
Nov 27, 2024 82.85 83.91 82.72 83.00 1,807,989 +0.49(+0.59%)
Nov 26, 2024 82.78 83.43 82.39 82.51 2,040,475 -0.15(-0.18%)
Nov 25, 2024 83.36 83.50 81.90 82.66 5,273,137 +0.22(+0.27%)
Nov 22, 2024 81.96 82.58 80.56 82.44 5,934,961 +0.44(+0.54%)
Nov 21, 2024 84.60 85.26 81.84 82.00 4,930,280 -2.90(-3.42%)
Nov 20, 2024 82.50 85.29 82.41 84.90 6,101,949 +2.38(+2.88%)
Nov 19, 2024 82.00 83.23 81.71 82.52 2,513,581 -0.20(-0.24%)
Nov 18, 2024 81.90 83.48 81.89 82.72 2,918,002 +0.96(+1.17%)
Nov 15, 2024 82.81 82.82 81.52 81.76 3,768,445 -1.16(-1.40%)
Nov 14, 2024 83.65 84.69 82.70 82.92 3,060,501 -1.26(-1.50%)
Nov 13, 2024 85.12 85.41 83.25 84.18 3,014,815 -0.74(-0.87%)
Nov 12, 2024 85.42 85.91 84.72 84.92 3,918,802 -0.47(-0.55%)
Nov 11, 2024 87.00 87.15 84.47 85.39 4,366,966 -0.55(-0.64%)
Nov 08, 2024 88.80 89.11 85.84 85.94 10,248,731 -2.39(-2.71%)
Nov 07, 2024 87.11 88.88 86.94 88.33 2,493,016 +1.55(+1.79%)
Nov 06, 2024 89.92 90.00 85.08 86.78 4,162,462 -1.39(-1.58%)
Nov 05, 2024 86.81 88.19 86.81 88.17 1,656,178 +1.18(+1.36%)
Nov 04, 2024 87.60 87.92 86.55 86.99 1,431,662 +0.04(+0.05%)
Nov 01, 2024 87.21 88.44 86.72 86.95 3,383,486 -0.40(-0.46%)
Oct 31, 2024 86.12 88.14 86.00 87.35 3,259,122 +0.15(+0.17%)
Oct 30, 2024 89.73 90.16 85.80 87.20 4,700,430 +1.93(+2.26%)
Oct 29, 2024 85.66 86.70 85.01 85.27 3,761,782 -0.66(-0.77%)
Oct 28, 2024 86.66 86.97 84.90 85.93 4,223,579 -2.49(-2.82%)
Oct 25, 2024 89.26 89.65 88.30 88.42 2,035,621 -0.48(-0.54%)
Oct 24, 2024 89.56 89.98 88.60 88.90 1,291,963 -0.39(-0.44%)
Oct 23, 2024 88.65 90.36 88.11 89.29 2,116,635 -0.02(-0.02%)
Oct 22, 2024 89.26 89.56 87.69 89.31 2,210,043 -0.49(-0.55%)
Oct 21, 2024 90.89 91.45 89.52 89.80 1,675,262 -1.54(-1.69%)
Oct 18, 2024 90.06 91.58 89.98 91.34 1,609,532 +0.55(+0.61%)
Oct 17, 2024 90.71 90.89 90.23 90.79 1,711,722 +0.60(+0.67%)
Oct 16, 2024 91.01 91.09 89.94 90.19 1,823,783 -0.49(-0.54%)
Oct 15, 2024 91.86 91.92 90.58 90.68 2,517,220 -0.91(-0.99%)
Oct 14, 2024 91.02 91.77 90.54 91.59 1,343,288 +0.59(+0.65%)
Oct 11, 2024 90.65 91.58 90.36 91.00 1,372,513 +0.78(+0.86%)
Oct 10, 2024 90.27 90.83 89.77 90.22 2,270,088 -0.52(-0.57%)
Oct 09, 2024 90.77 90.99 89.97 90.74 2,123,680 +0.08(+0.09%)
Oct 08, 2024 90.21 90.99 89.83 90.66 2,076,178 +0.63(+0.70%)
Oct 07, 2024 90.97 91.27 89.69 90.03 2,624,288 -1.36(-1.49%)
Oct 04, 2024 90.61 91.44 89.89 91.39 1,989,335 +1.54(+1.71%)
Oct 03, 2024 90.48 90.81 89.49 89.85 2,593,067 -1.16(-1.27%)
Oct 02, 2024 91.60 92.45 90.94 91.01 1,764,034 -0.63(-0.69%)
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.