GE HealthCare Technologies Inc.
GEHC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $77.43 | $78.22 | $76.20 | $76.57 | +0.20% | 3.97M |
| Oct 29, 2026 | $76.20 | $77.33 | $75.40 | $76.42 | +0.79% | 4.65M |
| Oct 28, 2026 | $76.00 | $77.88 | $74.64 | $75.82 | +6.62% | 9.57M |
| Oct 27, 2026 | $71.73 | $71.80 | $70.17 | $71.11 | -1.21% | 5.06M |
| Oct 26, 2026 | $71.19 | $72.30 | $71.00 | $71.98 | +0.74% | 2.87M |
| Oct 23, 2026 | $70.74 | $71.86 | $70.10 | $71.45 | +0.04% | 2.98M |
| Oct 22, 2026 | $69.33 | $71.70 | $69.31 | $71.42 | +3.49% | 3.13M |
| Oct 21, 2026 | $69.02 | $70.26 | $68.70 | $69.01 | -1.74% | 2.18M |
| Oct 20, 2026 | $70.25 | $71.02 | $69.63 | $70.23 | +0.67% | 2.26M |
| Oct 19, 2026 | $69.29 | $70.08 | $69.06 | $69.76 | +0.27% | 2.28M |
| Oct 16, 2026 | $71.10 | $71.32 | $69.45 | $69.57 | -1.11% | 3.12M |
| Oct 15, 2026 | $69.80 | $70.99 | $69.50 | $70.35 | +2.75% | 3.75M |
| Oct 14, 2026 | $68.92 | $69.51 | $67.66 | $68.47 | -0.47% | 5.03M |
| Oct 13, 2026 | $67.74 | $69.36 | $67.36 | $68.79 | +1.55% | 3.44M |
| Oct 12, 2026 | $66.02 | $68.34 | $65.74 | $67.74 | +3.04% | 3.75M |
| Oct 9, 2026 | $64.34 | $65.78 | $64.29 | $65.74 | +2.37% | 2.86M |
| Oct 8, 2026 | $64.28 | $64.51 | $63.32 | $64.22 | -0.70% | 4.95M |
| Oct 7, 2026 | $64.93 | $65.44 | $64.03 | $64.67 | -0.15% | 4.07M |
| Oct 6, 2026 | $66.04 | $66.55 | $64.67 | $64.77 | -1.48% | 3.55M |
| Oct 5, 2026 | $63.62 | $65.87 | $63.37 | $65.74 | +2.26% | 4.30M |
| Oct 2, 2026 | $64.73 | $64.99 | $63.96 | $64.29 | +0.48% | 3.24M |
| Oct 1, 2026 | $65.37 | $65.55 | $63.86 | $63.98 | -2.13% | 3.31M |
| Sep 30, 2026 | $66.35 | $66.55 | $65.37 | $65.37 | -1.64% | 2.73M |
| Sep 29, 2026 | $66.32 | $66.76 | $65.61 | $66.46 | -0.48% | 3.31M |
| Sep 28, 2026 | $66.29 | $67.10 | $65.96 | $66.78 | +0.23% | 4.17M |
| Sep 25, 2026 | $66.20 | $67.01 | $65.75 | $66.63 | +0.38% | 4.16M |
| Sep 24, 2026 | $66.14 | $66.48 | $65.19 | $66.38 | +0.44% | 3.97M |
| Sep 23, 2026 | $66.16 | $66.46 | $65.63 | $66.09 | -0.27% | 3.17M |
| Sep 22, 2026 | $66.28 | $67.09 | $66.00 | $66.27 | +2.25% | 3.94M |
| Sep 21, 2026 | $64.24 | $65.10 | $63.71 | $64.81 | +1.06% | 3.50M |
| Sep 18, 2026 | $64.26 | $64.70 | $63.89 | $64.13 | -0.49% | 7.63M |
| Sep 17, 2026 | $63.95 | $65.26 | $63.00 | $64.45 | +1.50% | 4.51M |
| Sep 16, 2026 | $64.09 | $64.46 | $63.28 | $63.49 | -0.91% | 3.22M |
| Sep 15, 2026 | $64.25 | $64.64 | $63.61 | $64.07 | -0.28% | 4.26M |
| Sep 14, 2026 | $64.48 | $65.27 | $63.89 | $64.25 | +0.50% | 2.73M |
| Sep 11, 2026 | $64.96 | $65.40 | $63.22 | $63.93 | -0.48% | 3.20M |
| Sep 10, 2026 | $64.59 | $64.95 | $63.63 | $64.24 | -1.43% | 3.12M |
| Sep 9, 2026 | $66.32 | $67.00 | $65.03 | $65.17 | -2.40% | 3.57M |
| Sep 8, 2026 | $67.95 | $68.09 | $66.74 | $66.78 | -3.03% | 3.12M |
| Sep 4, 2026 | $68.99 | $69.26 | $68.49 | $68.86 | -1.23% | 2.81M |
| Sep 3, 2026 | $71.02 | $71.36 | $68.50 | $69.72 | -1.19% | 3.28M |
| Sep 2, 2026 | $70.48 | $71.88 | $70.21 | $70.56 | +0.20% | 2.07M |
| Sep 1, 2026 | $71.25 | $71.74 | $70.25 | $70.42 | -1.14% | 2.78M |
| Aug 31, 2026 | $71.30 | $71.55 | $70.29 | $71.23 | -0.69% | 3.39M |
| Aug 28, 2026 | $72.82 | $73.00 | $71.57 | $71.73 | -1.04% | 2.00M |
| Aug 27, 2026 | $72.88 | $73.40 | $72.08 | $72.48 | -1.13% | 2.96M |
| Aug 26, 2026 | $73.76 | $74.24 | $73.28 | $73.31 | -0.81% | 2.04M |
| Aug 25, 2026 | $73.87 | $74.39 | $73.15 | $73.91 | -0.38% | 2.01M |
| Aug 24, 2026 | $74.86 | $75.24 | $73.98 | $74.19 | -0.84% | 2.50M |
| Aug 21, 2026 | $74.16 | $75.01 | $73.69 | $74.82 | +1.03% | 2.25M |
| Aug 20, 2026 | $74.30 | $75.65 | $74.01 | $74.06 | -0.75% | 2.50M |
| Aug 19, 2026 | $73.35 | $75.44 | $73.11 | $74.62 | +2.74% | 2.94M |
| Aug 18, 2026 | $72.94 | $73.56 | $72.59 | $72.63 | +0.36% | 3.32M |
| Aug 17, 2026 | $73.36 | $73.47 | $72.13 | $72.37 | -1.79% | 2.25M |
| Aug 14, 2026 | $73.85 | $74.02 | $73.36 | $73.69 | -0.14% | 1.62M |
| Aug 13, 2026 | $72.92 | $73.97 | $72.54 | $73.79 | +2.09% | 2.28M |
| Aug 12, 2026 | $71.72 | $72.75 | $71.01 | $72.28 | -0.65% | 2.84M |
| Aug 11, 2026 | $72.59 | $73.22 | $72.20 | $72.75 | -0.26% | 2.23M |
| Aug 10, 2026 | $71.23 | $73.43 | $71.23 | $72.94 | +1.63% | 3.25M |
| Aug 7, 2026 | $70.24 | $71.92 | $69.67 | $71.77 | — | 2.94M |
