GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
75.33
+0.92 (1.24%)
At close: Aug 13, 2025, 4:00 PM
74.88
-0.45 (-0.60%)
Pre-market: Aug 14, 2025, 4:09 AM EDT
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 74.41 | 75.44 | 74.32 | 75.33 | 75.33 | 1.24% | 2,995,335 |
| Aug 12, 2025 | 73.23 | 74.61 | 73.05 | 74.41 | 74.41 | 1.93% | 2,489,201 |
| Aug 11, 2025 | 72.04 | 73.34 | 71.92 | 73.00 | 73.00 | 1.39% | 4,130,158 |
| Aug 8, 2025 | 71.20 | 72.09 | 71.01 | 72.00 | 72.00 | 1.27% | 3,025,116 |
| Aug 7, 2025 | 70.85 | 71.53 | 70.01 | 71.10 | 71.10 | 1.63% | 4,234,119 |
| Aug 6, 2025 | 70.94 | 71.03 | 69.58 | 69.96 | 69.96 | -1.10% | 5,171,041 |
| Aug 5, 2025 | 70.99 | 71.54 | 70.51 | 70.74 | 70.74 | 0.14% | 3,726,178 |
| Aug 4, 2025 | 70.41 | 70.98 | 69.91 | 70.64 | 70.64 | 1.13% | 3,251,670 |
| Aug 1, 2025 | 70.39 | 70.90 | 69.09 | 69.85 | 69.85 | -2.06% | 5,128,445 |
| Jul 31, 2025 | 72.34 | 73.01 | 71.11 | 71.32 | 71.32 | -0.45% | 6,427,655 |
| Jul 30, 2025 | 73.35 | 73.93 | 70.32 | 71.64 | 71.64 | -7.82% | 12,909,970 |
| Jul 29, 2025 | 78.21 | 78.70 | 77.44 | 77.72 | 77.72 | -0.03% | 4,524,015 |
| Jul 28, 2025 | 77.37 | 78.77 | 76.98 | 77.74 | 77.74 | 0.17% | 3,950,871 |
| Jul 25, 2025 | 76.76 | 77.83 | 75.97 | 77.61 | 77.61 | 1.09% | 3,132,745 |
| Jul 24, 2025 | 77.00 | 77.86 | 76.32 | 76.77 | 76.74 | -0.62% | 2,392,686 |
| Jul 23, 2025 | 77.60 | 77.80 | 76.70 | 77.25 | 77.22 | 0.99% | 2,337,068 |
| Jul 22, 2025 | 74.16 | 76.78 | 74.11 | 76.49 | 76.46 | 3.14% | 4,674,259 |
| Jul 21, 2025 | 75.72 | 75.90 | 74.10 | 74.16 | 74.13 | -2.37% | 3,902,782 |
| Jul 18, 2025 | 76.84 | 76.86 | 75.45 | 75.96 | 75.93 | -0.37% | 3,383,686 |
| Jul 17, 2025 | 75.29 | 76.58 | 74.81 | 76.24 | 76.21 | 1.05% | 3,968,288 |
| Jul 16, 2025 | 74.44 | 76.21 | 74.20 | 75.45 | 75.42 | 1.42% | 6,398,549 |
| Jul 15, 2025 | 74.79 | 74.93 | 73.66 | 74.39 | 74.36 | -0.08% | 4,637,462 |
| Jul 14, 2025 | 74.81 | 74.88 | 73.88 | 74.45 | 74.42 | -0.91% | 2,236,813 |
| Jul 11, 2025 | 75.67 | 75.86 | 74.94 | 75.13 | 75.10 | -1.79% | 1,897,906 |
| Jul 10, 2025 | 75.51 | 77.32 | 75.13 | 76.50 | 76.47 | 1.31% | 2,739,156 |
| Jul 9, 2025 | 75.85 | 76.11 | 74.88 | 75.51 | 75.48 | 0.41% | 2,574,322 |
| Jul 8, 2025 | 74.66 | 76.68 | 74.50 | 75.20 | 75.17 | 0.79% | 3,522,523 |
| Jul 7, 2025 | 75.61 | 76.49 | 74.38 | 74.61 | 74.58 | -1.92% | 3,528,598 |
| Jul 3, 2025 | 76.18 | 76.53 | 75.69 | 76.07 | 76.04 | -0.07% | 1,800,530 |
| Jul 2, 2025 | 75.78 | 76.16 | 75.36 | 76.12 | 76.09 | 0.22% | 2,526,079 |
| Jul 1, 2025 | 73.82 | 76.83 | 73.61 | 75.95 | 75.92 | 2.54% | 3,298,682 |
| Jun 30, 2025 | 74.00 | 74.58 | 73.57 | 74.07 | 74.04 | -0.42% | 2,952,426 |
| Jun 27, 2025 | 75.20 | 75.57 | 74.08 | 74.38 | 74.35 | -0.64% | 6,817,105 |
| Jun 26, 2025 | 73.00 | 75.29 | 72.92 | 74.86 | 74.83 | 2.90% | 5,091,867 |
| Jun 25, 2025 | 72.01 | 72.85 | 71.10 | 72.75 | 72.72 | 1.07% | 5,681,068 |
| Jun 24, 2025 | 71.58 | 72.29 | 71.41 | 71.98 | 71.95 | 1.15% | 8,746,751 |
| Jun 23, 2025 | 71.28 | 71.39 | 69.49 | 71.16 | 71.13 | -0.17% | 3,142,371 |
| Jun 20, 2025 | 72.60 | 72.61 | 71.22 | 71.28 | 71.25 | -0.85% | 6,306,613 |
| Jun 18, 2025 | 71.25 | 72.17 | 70.99 | 71.89 | 71.86 | 1.05% | 3,496,326 |
| Jun 17, 2025 | 72.37 | 72.71 | 70.90 | 71.14 | 71.11 | -2.36% | 2,918,125 |
| Jun 16, 2025 | 72.35 | 73.12 | 71.68 | 72.86 | 72.83 | 0.84% | 3,047,048 |
| Jun 13, 2025 | 72.19 | 72.79 | 71.91 | 72.25 | 72.22 | -1.18% | 2,977,136 |
| Jun 12, 2025 | 73.21 | 73.80 | 72.33 | 73.11 | 73.08 | -0.40% | 3,574,773 |
| Jun 11, 2025 | 74.01 | 74.16 | 72.84 | 73.40 | 73.37 | -0.70% | 3,051,844 |
| Jun 10, 2025 | 71.89 | 74.12 | 71.76 | 73.92 | 73.89 | 3.14% | 4,533,531 |
| Jun 9, 2025 | 71.85 | 72.99 | 71.48 | 71.67 | 71.64 | 0.07% | 2,075,849 |
| Jun 6, 2025 | 72.02 | 72.45 | 70.88 | 71.62 | 71.59 | 0.10% | 2,152,751 |
| Jun 5, 2025 | 71.31 | 71.98 | 70.85 | 71.55 | 71.52 | 0.59% | 1,898,969 |
| Jun 4, 2025 | 71.35 | 71.55 | 70.93 | 71.13 | 71.10 | -0.04% | 1,672,626 |
| Jun 3, 2025 | 70.00 | 71.30 | 69.31 | 71.16 | 71.13 | 1.44% | 2,445,581 |