GE HealthCare Technologie... (GEHC)
87.42
-1.98 (-2.21%)
At close: Feb 28, 2025, 3:59 PM
87.35
-0.07%
After-hours: Feb 28, 2025, 04:13 PM EST
GEHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 89.96 | 90.26 | 85.89 | 87.35 | -2.05 | -2.29% | 4,095,515 |
| Feb 27, 2025 | 90.11 | 92.20 | 89.28 | 89.40 | -1.31 | -1.44% | 3,926,344 |
| Feb 26, 2025 | 90.37 | 91.65 | 90.16 | 90.71 | -0.10 | -0.11% | 1,846,613 |
| Feb 25, 2025 | 91.09 | 91.39 | 90.01 | 90.81 | 0.24 | 0.26% | 2,310,907 |
| Feb 24, 2025 | 90.64 | 91.70 | 90.37 | 90.57 | -0.52 | -0.57% | 2,769,000 |
| Feb 21, 2025 | 91.54 | 91.74 | 90.43 | 91.09 | -1.00 | -1.09% | 2,854,719 |
| Feb 20, 2025 | 92.33 | 93.14 | 91.54 | 92.09 | -0.43 | -0.46% | 2,341,300 |
| Feb 19, 2025 | 92.28 | 93.15 | 91.60 | 92.52 | -0.15 | -0.16% | 3,284,264 |
| Feb 18, 2025 | 92.25 | 93.26 | 92.13 | 92.67 | 0.46 | 0.50% | 3,262,773 |
| Feb 14, 2025 | 93.20 | 93.21 | 91.18 | 92.21 | -1.27 | -1.36% | 3,946,666 |
| Feb 13, 2025 | 90.00 | 94.80 | 89.64 | 93.48 | 7.58 | 8.82% | 7,832,700 |
| Feb 12, 2025 | 85.94 | 86.67 | 85.50 | 85.90 | -1.13 | -1.30% | 3,656,327 |
| Feb 11, 2025 | 86.81 | 87.98 | 86.74 | 87.03 | -0.47 | -0.54% | 2,392,505 |
| Feb 10, 2025 | 88.00 | 88.28 | 86.87 | 87.50 | -0.14 | -0.16% | 2,036,600 |
| Feb 7, 2025 | 88.80 | 89.36 | 87.50 | 87.64 | -0.91 | -1.03% | 1,671,463 |
| Feb 6, 2025 | 87.51 | 90.74 | 87.37 | 88.55 | 1.38 | 1.58% | 3,253,030 |
| Feb 5, 2025 | 87.01 | 87.79 | 86.30 | 87.17 | 0.24 | 0.28% | 2,347,101 |
| Feb 4, 2025 | 87.69 | 88.03 | 86.76 | 86.93 | -0.58 | -0.66% | 2,488,900 |
| Feb 3, 2025 | 87.41 | 88.49 | 86.36 | 87.51 | -0.79 | -0.89% | 2,142,309 |
| Jan 31, 2025 | 89.13 | 89.80 | 88.22 | 88.30 | -1.25 | -1.40% | 1,775,510 |
| Jan 30, 2025 | 88.55 | 89.75 | 88.41 | 89.55 | 1.70 | 1.94% | 1,618,700 |
| Jan 29, 2025 | 87.79 | 88.61 | 87.54 | 87.85 | 0.07 | 0.08% | 1,336,221 |
| Jan 28, 2025 | 88.75 | 89.32 | 87.70 | 87.78 | -1.21 | -1.36% | 2,407,150 |
| Jan 27, 2025 | 88.88 | 89.69 | 88.17 | 88.99 | 0.32 | 0.36% | 2,376,805 |
| Jan 24, 2025 | 87.51 | 88.78 | 87.02 | 88.67 | 0.51 | 0.58% | 2,008,570 |
| Jan 23, 2025 | 87.33 | 88.67 | 86.86 | 88.16 | 0.83 | 0.95% | 1,697,227 |
| Jan 22, 2025 | 87.22 | 88.27 | 86.75 | 87.33 | -0.01 | -0.01% | 2,381,219 |
| Jan 21, 2025 | 85.14 | 87.62 | 84.64 | 87.34 | 2.60 | 3.07% | 2,861,947 |
| Jan 17, 2025 | 86.34 | 86.34 | 84.58 | 84.74 | -0.26 | -0.31% | 2,855,424 |
| Jan 16, 2025 | 83.76 | 85.35 | 83.38 | 85.00 | 1.34 | 1.60% | 2,116,033 |
| Jan 15, 2025 | 85.22 | 86.25 | 82.86 | 83.66 | -0.47 | -0.56% | 4,148,911 |
| Jan 14, 2025 | 85.89 | 85.99 | 83.82 | 84.13 | -1.23 | -1.44% | 2,821,427 |
| 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 |