GE Healthcare Technologies Inc. GEHC
NASDAQ · United States · Health Technology
$65.37-1.09 (-1.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $65.37 | -1.64% | $66.35 | $66.55 | $65.37 | 2.69M |
| 2026-09-29 | $66.46 | -0.48% | $66.32 | $66.76 | $65.61 | 3.31M |
| 2026-09-28 | $66.78 | +0.23% | $66.29 | $67.10 | $65.96 | 4.17M |
| 2026-09-25 | $66.63 | +0.38% | $66.20 | $67.01 | $65.75 | 4.16M |
| 2026-09-24 | $66.38 | +0.44% | $66.14 | $66.48 | $65.19 | 3.97M |
| 2026-09-23 | $66.09 | -0.27% | $66.16 | $66.46 | $65.63 | 3.17M |
| 2026-09-22 | $66.27 | +2.25% | $66.28 | $67.09 | $66.00 | 3.94M |
| 2026-09-21 | $64.81 | +1.06% | $64.24 | $65.10 | $63.71 | 3.50M |
| 2026-09-18 | $64.13 | -0.49% | $64.26 | $64.70 | $63.89 | 7.62M |
| 2026-09-17 | $64.44 | +1.50% | $63.95 | $65.25 | $62.99 | 4.51M |
| 2026-09-16 | $63.49 | -0.91% | $64.09 | $64.46 | $63.28 | 3.22M |
| 2026-09-15 | $64.07 | -0.28% | $64.25 | $64.64 | $63.61 | 4.26M |
| 2026-09-14 | $64.25 | +0.50% | $64.48 | $65.27 | $63.89 | 2.73M |
| 2026-09-11 | $63.93 | -0.48% | $64.96 | $65.40 | $63.22 | 3.20M |
| 2026-09-10 | $64.24 | -1.43% | $64.59 | $64.95 | $63.63 | 3.12M |
| 2026-09-09 | $65.17 | -2.40% | $66.32 | $67.00 | $65.03 | 3.57M |
| 2026-09-08 | $66.78 | -3.03% | $67.95 | $68.09 | $66.74 | 3.12M |
| 2026-09-04 | $68.86 | -1.23% | $68.99 | $69.26 | $68.49 | 2.81M |
| 2026-09-03 | $69.72 | -1.19% | $71.02 | $71.36 | $68.50 | 3.27M |
| 2026-09-02 | $70.56 | +0.20% | $70.48 | $71.88 | $70.21 | 2.07M |
| 2026-09-01 | $70.42 | -1.14% | $71.25 | $71.74 | $70.25 | 2.78M |
| 2026-08-31 | $71.23 | -0.69% | $71.30 | $71.55 | $70.29 | 3.39M |
| 2026-08-28 | $71.72 | -1.04% | $72.82 | $73.00 | $71.57 | 2.00M |
| 2026-08-27 | $72.48 | -1.13% | $72.88 | $73.40 | $72.08 | 2.96M |
| 2026-08-26 | $73.31 | -0.81% | $73.76 | $74.24 | $73.28 | 2.04M |
| 2026-08-25 | $73.91 | -0.38% | $73.87 | $74.39 | $73.15 | 2.01M |
| 2026-08-24 | $74.19 | -0.84% | $74.86 | $75.24 | $73.98 | 2.50M |
| 2026-08-21 | $74.82 | +1.03% | $74.16 | $75.01 | $73.69 | 2.25M |
| 2026-08-20 | $74.06 | -0.75% | $74.30 | $75.65 | $74.00 | 2.50M |
| 2026-08-19 | $74.62 | +2.74% | $73.35 | $75.44 | $73.11 | 2.94M |
| 2026-08-18 | $72.63 | +0.36% | $72.94 | $73.56 | $72.58 | 3.32M |
| 2026-08-17 | $72.37 | -1.79% | $73.36 | $73.47 | $72.13 | 2.25M |
| 2026-08-14 | $73.69 | -0.14% | $73.85 | $74.01 | $73.36 | 1.62M |
| 2026-08-13 | $73.79 | +2.09% | $72.92 | $73.97 | $72.54 | 2.28M |
| 2026-08-12 | $72.28 | -0.65% | $71.72 | $72.75 | $71.01 | 2.84M |
| 2026-08-11 | $72.75 | -0.26% | $72.59 | $73.22 | $72.20 | 2.23M |
| 2026-08-10 | $72.94 | +1.63% | $71.23 | $73.43 | $71.23 | 3.25M |
| 2026-08-07 | $71.77 | +2.08% | $70.24 | $71.92 | $69.67 | 2.94M |
| 2026-08-06 | $70.31 | +0.10% | $70.41 | $71.00 | $69.58 | 4.35M |
| 2026-08-05 | $70.24 | -0.03% | $70.33 | $71.04 | $69.72 | 2.79M |
| 2026-08-04 | $70.26 | +0.76% | $69.47 | $70.36 | $68.85 | 3.43M |
| 2026-08-03 | $69.73 | +2.51% | $69.61 | $70.27 | $68.84 | 4.37M |
| 2026-07-31 | $68.02 | -2.75% | $68.84 | $69.02 | $67.15 | 5.13M |
| 2026-07-30 | $69.94 | -2.73% | $71.37 | $71.82 | $68.26 | 7.67M |
| 2026-07-29 | $71.90 | +12.15% | $69.32 | $72.04 | $68.08 | 15.27M |
| 2026-07-28 | $64.11 | +4.89% | $61.40 | $64.25 | $61.40 | 7.99M |
| 2026-07-27 | $61.12 | +0.89% | $62.04 | $62.70 | $60.93 | 6.05M |
| 2026-07-24 | $60.58 | -2.27% | $62.47 | $62.75 | $60.20 | 9.13M |
| 2026-07-23 | $61.99 | +0.94% | $61.00 | $62.22 | $60.80 | 4.47M |
| 2026-07-22 | $61.41 | -1.02% | $62.39 | $62.70 | $61.34 | 3.06M |
| 2026-07-21 | $62.04 | -1.26% | $61.93 | $63.08 | $61.87 | 3.13M |
| 2026-07-20 | $62.83 | -0.38% | $63.36 | $63.48 | $62.51 | 4.73M |
| 2026-07-17 | $63.07 | -4.00% | $65.50 | $66.28 | $62.64 | 7.59M |
| 2026-07-16 | $65.70 | +3.96% | $63.19 | $65.75 | $63.18 | 6.11M |
| 2026-07-15 | $63.20 | +2.50% | $61.91 | $63.82 | $61.79 | 6.77M |
| 2026-07-14 | $61.66 | -5.59% | $63.51 | $63.72 | $60.53 | 12.14M |
| 2026-07-13 | $65.31 | +0.94% | $64.52 | $66.06 | $64.52 | 4.03M |
| 2026-07-10 | $64.70 | 0.00% | $64.93 | $65.25 | $64.19 | 2.56M |
| 2026-07-09 | $64.70 | +0.03% | $64.81 | $64.81 | $63.46 | 3.11M |
| 2026-07-08 | $64.68 | -0.32% | $65.24 | $65.48 | $63.70 | 4.04M |
| 2026-07-07 | $64.89 | +0.08% | $65.92 | $66.45 | $64.62 | 3.62M |
| 2026-07-06 | $64.84 | -1.11% | $65.75 | $66.05 | $63.86 | 4.93M |
| 2026-07-02 | $65.57 | +1.09% | $65.50 | $66.34 | $64.73 | 4.51M |
| 2026-07-01 | $64.86 | +1.33% | $64.62 | $65.75 | $64.36 | 3.72M |
| 2026-06-30 | $64.01 | -1.60% | $64.90 | $64.90 | $63.06 | 6.60M |
| 2026-06-29 | $65.05 | -1.08% | $65.69 | $65.85 | $64.44 | 4.01M |
| 2026-06-26 | $65.76 | +1.26% | $65.19 | $65.99 | $65.00 | 5.19M |
| 2026-06-25 | $64.94 | +0.09% | $64.85 | $65.70 | $64.38 | 4.48M |
| 2026-06-24 | $64.88 | +1.82% | $64.06 | $65.93 | $64.04 | 5.43M |
| 2026-06-23 | $63.72 | +5.08% | $61.49 | $64.00 | $61.00 | 7.76M |
| 2026-06-22 | $60.64 | -1.54% | $61.09 | $61.50 | $60.32 | 5.82M |
| 2026-06-18 | $61.59 | +0.72% | $60.42 | $62.03 | $59.97 | 8.34M |
| 2026-06-17 | $61.15 | -3.29% | $63.00 | $63.34 | $60.78 | 5.05M |
| 2026-06-16 | $63.23 | -2.36% | $64.86 | $65.08 | $62.91 | 4.63M |
| 2026-06-15 | $64.76 | -0.64% | $66.06 | $66.44 | $64.64 | 3.41M |
| 2026-06-12 | $65.18 | +1.04% | $64.61 | $65.41 | $63.70 | 3.17M |
| 2026-06-11 | $64.51 | +1.18% | $64.22 | $65.00 | $63.02 | 3.06M |
| 2026-06-10 | $63.76 | -3.41% | $65.69 | $66.25 | $63.74 | 3.80M |
| 2026-06-09 | $66.01 | +2.07% | $65.10 | $66.41 | $64.77 | 4.88M |
| 2026-06-08 | $64.67 | 0.00% | $64.75 | $65.25 | $64.28 | 4.64M |
| 2026-06-05 | $64.67 | +1.35% | $63.80 | $64.78 | $63.58 | 4.93M |
| 2026-06-04 | $63.81 | +2.87% | $62.63 | $64.71 | $62.51 | 4.47M |
| 2026-06-03 | $62.03 | +0.06% | $61.68 | $62.11 | $60.73 | 4.29M |
| 2026-06-02 | $61.99 | -1.12% | $62.18 | $62.60 | $61.52 | 3.23M |
| 2026-06-01 | $62.69 | +0.56% | $62.56 | $62.74 | $60.87 | 8.59M |
| 2026-05-29 | $62.34 | -0.83% | $62.75 | $63.03 | $62.19 | 5.61M |
| 2026-05-28 | $62.86 | -1.60% | $63.31 | $63.66 | $62.33 | 4.52M |
| 2026-05-27 | $63.88 | -0.47% | $65.00 | $65.63 | $63.33 | 3.98M |
| 2026-05-26 | $64.18 | -0.08% | $64.23 | $65.09 | $63.50 | 4.01M |
| 2026-05-22 | $64.23 | -0.16% | $64.29 | $65.10 | $63.91 | 3.18M |