Skip to main content

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

93.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,475,626 +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%)
Feb 01, 2024 73.36 75.13 72.99 74.35 2,592,193 +0.99(+1.35%)
Jan 31, 2024 73.93 74.47 72.95 73.36 3,128,772 -0.64(-0.86%)
Jan 30, 2024 73.73 74.52 73.12 74.00 1,673,900 -0.38(-0.51%)
Jan 29, 2024 72.91 74.42 72.50 74.38 2,160,108 +1.23(+1.68%)
Jan 26, 2024 73.00 73.29 72.47 73.15 2,334,567 +0.28(+0.38%)
Jan 25, 2024 72.33 73.10 71.42 72.87 2,125,082 +1.32(+1.84%)
Jan 24, 2024 73.64 73.70 71.31 71.55 3,593,102 -2.12(-2.88%)
Jan 23, 2024 74.63 74.73 72.69 73.67 2,852,695 -0.97(-1.30%)
Jan 22, 2024 74.28 75.45 74.17 74.64 2,414,510 +0.53(+0.72%)
Jan 19, 2024 73.44 74.12 73.20 74.11 3,704,648 +0.59(+0.80%)
Jan 18, 2024 72.75 73.76 72.42 73.52 2,420,969 +0.77(+1.06%)
Jan 17, 2024 74.24 74.24 72.02 72.75 3,766,946 -2.22(-2.96%)
Jan 16, 2024 75.90 75.90 74.54 74.97 2,831,006 -1.20(-1.58%)
Jan 12, 2024 76.28 76.47 75.40 76.17 1,888,313 -0.05(-0.07%)
Jan 11, 2024 76.17 76.30 74.75 76.22 2,306,057 +0.08(+0.11%)
Jan 10, 2024 76.31 76.57 74.85 76.14 3,021,194 -0.49(-0.64%)
Jan 09, 2024 76.98 77.63 74.37 76.63 3,507,464 -0.70(-0.90%)
Jan 08, 2024 76.97 77.42 76.28 77.33 1,880,902 +0.74(+0.97%)
Jan 05, 2024 75.97 77.42 75.56 76.59 2,378,603 +0.05(+0.07%)
Jan 04, 2024 75.97 76.92 75.82 76.54 2,396,815 +0.46(+0.60%)
Jan 03, 2024 76.21 76.65 75.41 76.08 2,693,429 -0.26(-0.34%)
Jan 02, 2024 76.55 77.38 75.68 76.34 2,003,257 -0.95(-1.23%)
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%)
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.