GE HealthCare Technologie... (GEHC)
85.84
1.71 (2.03%)
At close: Jan 15, 2025, 9:34 AM
GEHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 85.89 | 85.99 | 83.82 | 84.13 | -1.23 | -1.44% | 2,818,451 |
| Jan 13, 2025 | 85.14 | 85.55 | 83.90 | 85.36 | 0.60 | 0.71% | 2,903,920 |
| Jan 10, 2025 | 85.38 | 86.07 | 84.40 | 84.76 | -1.50 | -1.74% | 3,792,183 |
| Jan 8, 2025 | 84.65 | 87.30 | 84.29 | 86.26 | 2.89 | 3.47% | 4,432,600 |
| Jan 7, 2025 | 81.88 | 83.44 | 81.45 | 83.37 | 1.65 | 2.02% | 3,382,126 |
| Jan 6, 2025 | 80.52 | 82.40 | 80.42 | 81.72 | 1.20 | 1.49% | 3,746,630 |
| Jan 3, 2025 | 78.55 | 80.62 | 78.39 | 80.52 | 2.14 | 2.73% | 2,713,052 |
| Jan 2, 2025 | 78.92 | 78.92 | 77.72 | 78.38 | 0.20 | 0.26% | 2,658,817 |
| Dec 31, 2024 | 79.00 | 79.27 | 77.97 | 78.18 | -0.42 | -0.53% | 1,877,800 |
| Dec 30, 2024 | 79.12 | 79.16 | 77.60 | 78.60 | -0.91 | -1.14% | 1,850,721 |
| Dec 27, 2024 | 79.32 | 79.87 | 78.89 | 79.51 | -0.20 | -0.25% | 1,533,202 |
| Dec 26, 2024 | 79.10 | 80.18 | 78.97 | 79.71 | 0.35 | 0.44% | 1,622,105 |
| Dec 24, 2024 | 79.54 | 79.79 | 78.74 | 79.36 | 0.08 | 0.10% | 1,035,713 |
| Dec 23, 2024 | 78.78 | 79.35 | 77.53 | 79.28 | 0.37 | 0.47% | 2,495,828 |
| Dec 20, 2024 | 77.57 | 79.03 | 76.89 | 78.91 | 1.48 | 1.91% | 11,179,900 |
| Dec 19, 2024 | 77.31 | 78.18 | 76.95 | 77.43 | 0.34 | 0.44% | 3,385,706 |
| Dec 18, 2024 | 79.37 | 80.37 | 76.98 | 77.09 | -2.16 | -2.73% | 3,264,100 |
| Dec 17, 2024 | 80.34 | 80.83 | 79.21 | 79.25 | -1.04 | -1.30% | 3,557,126 |
| Dec 16, 2024 | 80.76 | 81.78 | 80.09 | 80.29 | -0.81 | -1.00% | 2,909,202 |
| Dec 13, 2024 | 81.40 | 81.49 | 80.62 | 81.10 | -0.53 | -0.65% | 2,836,005 |
| Dec 12, 2024 | 82.33 | 82.62 | 80.84 | 81.63 | -1.12 | -1.35% | 2,370,000 |
| Dec 11, 2024 | 82.05 | 83.33 | 81.78 | 82.75 | 0.39 | 0.47% | 3,890,181 |
| Dec 10, 2024 | 82.42 | 83.00 | 81.65 | 82.36 | 0.46 | 0.56% | 3,124,718 |
| Dec 9, 2024 | 81.36 | 82.12 | 81.06 | 81.90 | 0.66 | 0.81% | 2,373,011 |
| Dec 6, 2024 | 81.37 | 81.97 | 80.47 | 81.24 | -0.33 | -0.40% | 3,177,200 |
| Dec 5, 2024 | 82.76 | 83.33 | 81.36 | 81.57 | -1.44 | -1.73% | 2,269,264 |
| Dec 4, 2024 | 82.62 | 83.21 | 82.50 | 83.01 | 0.44 | 0.53% | 1,932,890 |
| Dec 3, 2024 | 82.48 | 83.06 | 82.03 | 82.57 | -0.51 | -0.61% | 2,026,825 |
| Dec 2, 2024 | 82.89 | 83.25 | 82.39 | 83.08 | -0.14 | -0.17% | 2,247,037 |
| Nov 29, 2024 | 83.25 | 83.51 | 82.89 | 83.22 | 0.22 | 0.27% | 1,277,723 |
| Nov 27, 2024 | 82.85 | 83.91 | 82.72 | 83.00 | 0.49 | 0.59% | 1,808,000 |
| Nov 26, 2024 | 82.78 | 83.43 | 82.39 | 82.51 | -0.15 | -0.18% | 2,040,900 |
| Nov 25, 2024 | 83.36 | 83.50 | 81.90 | 82.66 | 0.22 | 0.27% | 5,273,312 |
| Nov 22, 2024 | 81.96 | 82.58 | 80.56 | 82.44 | 0.44 | 0.54% | 5,934,944 |
| Nov 21, 2024 | 84.60 | 85.26 | 81.84 | 82.00 | -2.90 | -3.42% | 4,930,600 |
| Nov 20, 2024 | 82.50 | 85.29 | 82.41 | 84.90 | 2.38 | 2.88% | 6,103,400 |
| Nov 19, 2024 | 82.00 | 83.23 | 81.71 | 82.52 | -0.20 | -0.24% | 2,513,692 |
| Nov 18, 2024 | 81.90 | 83.48 | 81.89 | 82.72 | 0.96 | 1.17% | 2,918,399 |
| Nov 15, 2024 | 82.81 | 82.82 | 81.52 | 81.76 | -1.16 | -1.40% | 3,768,443 |
| Nov 14, 2024 | 83.65 | 84.69 | 82.70 | 82.92 | -1.26 | -1.50% | 3,061,123 |
| Nov 13, 2024 | 85.12 | 85.41 | 83.26 | 84.18 | -0.74 | -0.87% | 3,014,959 |
| Nov 12, 2024 | 85.42 | 85.91 | 84.72 | 84.92 | -0.47 | -0.55% | 3,918,925 |
| Nov 11, 2024 | 87.00 | 87.15 | 84.47 | 85.39 | -0.55 | -0.64% | 4,367,180 |
| Nov 8, 2024 | 88.80 | 89.11 | 85.84 | 85.94 | -2.39 | -2.71% | 10,190,544 |
| Nov 7, 2024 | 87.11 | 88.88 | 86.94 | 88.33 | 1.55 | 1.79% | 2,497,321 |
| Nov 6, 2024 | 89.92 | 90.00 | 85.08 | 86.78 | -1.39 | -1.58% | 4,163,100 |
| Nov 5, 2024 | 86.81 | 88.19 | 86.81 | 88.17 | 1.18 | 1.36% | 1,656,400 |
| Nov 4, 2024 | 87.60 | 87.92 | 86.55 | 86.99 | 0.04 | 0.05% | 1,431,700 |
| Nov 1, 2024 | 87.21 | 88.44 | 86.72 | 86.95 | -0.40 | -0.46% | 3,383,485 |
| Oct 31, 2024 | 86.12 | 88.15 | 86.00 | 87.35 | 0.15 | 0.17% | 3,259,515 |