GE HealthCare Technologies Inc. (GEHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 79.60 | 80.00 | 78.65 | 79.80 | 79.80 | 2,389,700 |
| May 03, 2024 | 78.50 | 80.06 | 78.50 | 79.47 | 79.47 | 2,722,700 |
| May 02, 2024 | 79.19 | 79.37 | 77.19 | 77.83 | 77.83 | 2,995,700 |
| May 01, 2024 | 76.52 | 79.13 | 76.50 | 78.26 | 78.26 | 5,303,300 |
| Apr 30, 2024 | 81.04 | 82.30 | 76.08 | 76.24 | 76.24 | 14,433,600 |
| Apr 29, 2024 | 86.30 | 89.18 | 86.30 | 88.94 | 88.94 | 4,353,000 |
| Apr 26, 2024 | 85.36 | 86.90 | 85.16 | 86.24 | 86.24 | 1,790,600 |
| Apr 25, 2024 | 86.00 | 86.68 | 84.74 | 85.95 | 85.95 | 1,362,900 |
| Apr 24, 2024 | 86.11 | 87.28 | 85.80 | 86.72 | 86.72 | 2,020,300 |
| Apr 23, 2024 | 84.99 | 86.65 | 84.79 | 86.24 | 86.24 | 1,951,300 |
| Apr 22, 2024 | 84.81 | 85.08 | 84.18 | 84.31 | 84.31 | 2,113,700 |
| Apr 19, 2024 | 85.00 | 85.61 | 84.10 | 84.49 | 84.49 | 1,891,800 |
| Apr 18, 2024 | 85.34 | 86.13 | 84.62 | 84.97 | 84.97 | 1,815,300 |
| Apr 18, 2024 | 0.03 Dividend | |||||
| Apr 17, 2024 | 86.07 | 86.25 | 85.16 | 85.19 | 85.16 | 1,711,600 |
| Apr 16, 2024 | 85.83 | 86.44 | 85.35 | 85.88 | 85.85 | 1,868,200 |
| Apr 15, 2024 | 87.60 | 87.91 | 85.52 | 86.13 | 86.10 | 1,983,600 |
| Apr 12, 2024 | 87.07 | 87.53 | 86.06 | 86.28 | 86.25 | 2,226,800 |
| Apr 11, 2024 | 86.48 | 88.92 | 85.61 | 88.21 | 88.18 | 3,071,000 |
| Apr 10, 2024 | 85.38 | 86.70 | 85.24 | 85.39 | 85.36 | 2,926,100 |
| Apr 09, 2024 | 88.13 | 88.24 | 86.45 | 86.94 | 86.91 | 4,173,400 |
| Apr 08, 2024 | 88.73 | 88.85 | 87.62 | 87.71 | 87.68 | 1,692,400 |
| Apr 05, 2024 | 87.96 | 89.50 | 87.85 | 88.47 | 88.44 | 1,591,900 |
| Apr 04, 2024 | 90.15 | 90.84 | 87.87 | 87.96 | 87.93 | 2,728,200 |
| Apr 03, 2024 | 88.25 | 90.05 | 88.11 | 89.03 | 89.00 | 4,403,900 |
| Apr 02, 2024 | 88.85 | 89.24 | 87.86 | 88.11 | 88.08 | 3,010,700 |
| Apr 01, 2024 | 91.31 | 91.46 | 89.19 | 89.53 | 89.50 | 1,958,200 |
| Mar 28, 2024 | 90.20 | 91.15 | 89.65 | 90.91 | 90.88 | 2,108,000 |
| Mar 27, 2024 | 89.96 | 90.69 | 89.71 | 90.31 | 90.28 | 2,629,100 |
| Mar 26, 2024 | 88.48 | 89.34 | 87.70 | 89.07 | 89.04 | 2,845,200 |
| Mar 25, 2024 | 89.81 | 90.10 | 88.25 | 88.28 | 88.25 | 2,436,000 |
| Mar 22, 2024 | 91.46 | 91.90 | 89.37 | 89.73 | 89.70 | 6,178,000 |
| Mar 21, 2024 | 91.25 | 92.18 | 91.12 | 91.20 | 91.17 | 2,754,900 |
| Mar 20, 2024 | 90.48 | 91.11 | 90.15 | 90.89 | 90.86 | 2,016,900 |
| Mar 19, 2024 | 90.60 | 91.00 | 90.36 | 90.78 | 90.75 | 2,996,500 |
| Mar 18, 2024 | 89.90 | 90.96 | 89.49 | 90.61 | 90.58 | 2,843,900 |
| Mar 15, 2024 | 88.25 | 89.73 | 87.93 | 89.41 | 89.38 | 7,309,500 |
| Mar 14, 2024 | 88.10 | 89.04 | 87.76 | 88.33 | 88.30 | 4,859,000 |
| Mar 13, 2024 | 87.56 | 89.36 | 86.55 | 88.48 | 88.45 | 14,434,500 |
| Mar 12, 2024 | 92.19 | 92.50 | 91.70 | 91.82 | 91.79 | 3,042,200 |
| Mar 11, 2024 | 93.81 | 94.06 | 92.13 | 93.00 | 92.97 | 2,123,200 |
| Mar 08, 2024 | 92.80 | 94.50 | 92.49 | 93.87 | 93.84 | 2,852,400 |
| Mar 07, 2024 | 93.20 | 93.55 | 91.99 | 92.66 | 92.63 | 3,014,400 |
| Mar 06, 2024 | 91.56 | 94.08 | 91.45 | 93.10 | 93.07 | 2,521,200 |
| Mar 05, 2024 | 92.72 | 93.50 | 91.52 | 91.81 | 91.78 | 2,804,900 |
| Mar 04, 2024 | 92.94 | 93.50 | 92.43 | 92.73 | 92.70 | 2,615,200 |
| Mar 01, 2024 | 91.05 | 93.06 | 90.57 | 92.72 | 92.69 | 2,695,900 |
| Feb 29, 2024 | 93.31 | 93.34 | 88.87 | 91.28 | 91.25 | 6,144,000 |
| Feb 28, 2024 | 92.25 | 93.96 | 92.00 | 93.02 | 92.99 | 3,431,900 |
| Feb 27, 2024 | 90.01 | 92.58 | 89.49 | 92.52 | 92.49 | 3,993,400 |
| Feb 26, 2024 | 88.94 | 90.71 | 88.79 | 90.62 | 90.59 | 3,805,100 |
| Feb 23, 2024 | 87.40 | 89.73 | 87.24 | 89.07 | 89.04 | 3,815,600 |
| Feb 22, 2024 | 85.45 | 88.10 | 85.00 | 87.64 | 87.61 | 4,154,900 |
| Feb 21, 2024 | 83.00 | 85.21 | 82.06 | 84.98 | 84.95 | 5,839,800 |
| Feb 20, 2024 | 85.93 | 86.81 | 85.58 | 86.39 | 86.36 | 6,372,600 |
| Feb 16, 2024 | 83.51 | 87.29 | 83.49 | 86.02 | 85.99 | 13,130,900 |
| Feb 15, 2024 | 83.94 | 85.74 | 83.93 | 85.63 | 85.60 | 2,346,100 |
| Feb 14, 2024 | 82.60 | 83.44 | 82.34 | 83.17 | 83.14 | 2,214,800 |
| Feb 13, 2024 | 82.35 | 82.72 | 81.16 | 82.31 | 82.28 | 2,529,800 |
| Feb 12, 2024 | 81.62 | 83.31 | 81.39 | 83.17 | 83.14 | 2,304,300 |
| Feb 09, 2024 | 82.29 | 82.75 | 80.61 | 81.34 | 81.31 | 2,755,000 |
| Feb 08, 2024 | 81.53 | 82.14 | 80.44 | 82.06 | 82.03 | 2,483,800 |
| Feb 07, 2024 | 82.04 | 82.51 | 80.17 | 81.83 | 81.80 | 4,278,100 |
| Feb 06, 2024 | 76.75 | 83.11 | 76.56 | 81.96 | 81.93 | 12,511,200 |
| Feb 05, 2024 | 73.22 | 73.57 | 72.61 | 73.41 | 73.38 | 3,365,700 |
| Feb 02, 2024 | 74.03 | 74.36 | 72.52 | 73.91 | 73.88 | 2,446,600 |
| Feb 01, 2024 | 73.36 | 75.13 | 72.99 | 74.35 | 74.32 | 2,593,600 |
| Jan 31, 2024 | 73.93 | 74.47 | 72.95 | 73.36 | 73.33 | 3,129,600 |
| Jan 30, 2024 | 73.73 | 74.52 | 73.12 | 74.00 | 73.97 | 1,673,900 |
| Jan 29, 2024 | 72.91 | 74.42 | 72.50 | 74.38 | 74.35 | 2,160,100 |
| Jan 26, 2024 | 73.00 | 73.29 | 72.47 | 73.15 | 73.12 | 2,334,500 |
| Jan 25, 2024 | 72.33 | 73.10 | 71.42 | 72.87 | 72.84 | 2,126,500 |
| Jan 24, 2024 | 73.64 | 73.70 | 71.31 | 71.55 | 71.52 | 3,594,400 |
| Jan 23, 2024 | 74.63 | 74.73 | 72.68 | 73.67 | 73.64 | 2,850,400 |
| Jan 22, 2024 | 74.28 | 75.45 | 74.17 | 74.64 | 74.61 | 2,414,900 |
| Jan 19, 2024 | 73.44 | 74.12 | 73.20 | 74.11 | 74.08 | 3,704,200 |
| Jan 18, 2024 | 72.75 | 73.76 | 72.42 | 73.52 | 73.49 | 2,421,500 |
| Jan 17, 2024 | 74.24 | 74.24 | 72.02 | 72.75 | 72.72 | 3,766,900 |
| Jan 16, 2024 | 75.90 | 75.90 | 74.54 | 74.97 | 74.94 | 2,831,600 |
| Jan 12, 2024 | 76.28 | 76.47 | 75.40 | 76.17 | 76.14 | 1,888,300 |
| Jan 12, 2024 | 0.03 Dividend | |||||
| Jan 11, 2024 | 76.20 | 76.32 | 74.78 | 76.25 | 76.19 | 2,305,500 |
| Jan 10, 2024 | 76.34 | 76.61 | 74.88 | 76.17 | 76.11 | 3,020,600 |
| Jan 09, 2024 | 77.01 | 77.66 | 74.40 | 76.66 | 76.60 | 3,507,200 |
| Jan 08, 2024 | 77.00 | 77.45 | 76.31 | 77.36 | 77.30 | 1,880,600 |
| Jan 05, 2024 | 76.00 | 77.45 | 75.59 | 76.62 | 76.56 | 2,377,200 |
| Jan 04, 2024 | 76.00 | 76.95 | 75.85 | 76.57 | 76.51 | 2,395,900 |
| Jan 03, 2024 | 76.24 | 76.68 | 75.43 | 76.11 | 76.05 | 2,692,400 |
| Jan 02, 2024 | 76.58 | 77.41 | 75.71 | 76.37 | 76.31 | 2,003,100 |
| Dec 29, 2023 | 77.16 | 77.64 | 76.86 | 77.32 | 77.26 | 1,786,900 |
| Dec 28, 2023 | 77.83 | 77.96 | 77.25 | 77.54 | 77.48 | 1,569,500 |
| Dec 27, 2023 | 78.08 | 78.29 | 77.38 | 77.67 | 77.61 | 1,365,000 |
| Dec 26, 2023 | 77.70 | 78.32 | 77.58 | 78.14 | 78.08 | 1,413,900 |
| Dec 22, 2023 | 77.30 | 77.71 | 76.99 | 77.58 | 77.52 | 2,193,700 |
| Dec 21, 2023 | 76.08 | 77.61 | 76.08 | 77.19 | 77.13 | 2,992,100 |
| Dec 20, 2023 | 75.36 | 76.59 | 74.88 | 75.44 | 75.38 | 2,162,200 |
| Dec 19, 2023 | 75.14 | 75.84 | 75.00 | 75.69 | 75.63 | 2,441,800 |
| Dec 18, 2023 | 75.00 | 75.51 | 74.55 | 75.06 | 75.00 | 1,945,800 |
| Dec 15, 2023 | 76.38 | 76.59 | 74.49 | 75.01 | 74.95 | 5,638,000 |
| Dec 14, 2023 | 74.34 | 76.30 | 74.34 | 75.92 | 75.86 | 4,271,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.