GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
74.38
-0.48 (-0.64%)
At close: Jun 27, 2025, 4:00 PM
74.12
-0.26 (-0.35%)
After-hours: Jun 27, 2025, 4:46 PM EDT
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 75.20 | 75.57 | 74.08 | 74.38 | 74.38 | -0.64% | 6,817,105 |
| Jun 26, 2025 | 73.00 | 75.29 | 72.92 | 74.86 | 74.86 | 2.90% | 5,091,867 |
| Jun 25, 2025 | 72.01 | 72.85 | 71.10 | 72.75 | 72.75 | 1.07% | 5,681,068 |
| Jun 24, 2025 | 71.58 | 72.29 | 71.41 | 71.98 | 71.98 | 1.15% | 8,746,751 |
| Jun 23, 2025 | 71.28 | 71.39 | 69.49 | 71.16 | 71.16 | -0.17% | 3,142,371 |
| Jun 20, 2025 | 72.60 | 72.61 | 71.22 | 71.28 | 71.28 | -0.85% | 6,306,613 |
| Jun 18, 2025 | 71.25 | 72.17 | 70.99 | 71.89 | 71.89 | 1.05% | 3,496,326 |
| Jun 17, 2025 | 72.37 | 72.71 | 70.90 | 71.14 | 71.14 | -2.36% | 2,918,125 |
| Jun 16, 2025 | 72.35 | 73.12 | 71.68 | 72.86 | 72.86 | 0.84% | 3,047,048 |
| Jun 13, 2025 | 72.19 | 72.79 | 71.91 | 72.25 | 72.25 | -1.18% | 2,977,136 |
| Jun 12, 2025 | 73.21 | 73.80 | 72.33 | 73.11 | 73.11 | -0.40% | 3,574,773 |
| Jun 11, 2025 | 74.01 | 74.16 | 72.84 | 73.40 | 73.40 | -0.70% | 3,051,844 |
| Jun 10, 2025 | 71.89 | 74.12 | 71.76 | 73.92 | 73.92 | 3.14% | 4,533,531 |
| Jun 9, 2025 | 71.85 | 72.99 | 71.48 | 71.67 | 71.67 | 0.07% | 2,075,849 |
| Jun 6, 2025 | 72.02 | 72.45 | 70.88 | 71.62 | 71.62 | 0.10% | 2,152,751 |
| Jun 5, 2025 | 71.31 | 71.98 | 70.85 | 71.55 | 71.55 | 0.59% | 1,898,969 |
| Jun 4, 2025 | 71.35 | 71.55 | 70.93 | 71.13 | 71.13 | -0.04% | 1,672,626 |
| Jun 3, 2025 | 70.00 | 71.30 | 69.31 | 71.16 | 71.16 | 1.44% | 2,445,581 |
| Jun 2, 2025 | 70.43 | 70.45 | 69.86 | 70.15 | 70.15 | -0.55% | 2,396,311 |
| May 30, 2025 | 71.34 | 71.34 | 69.59 | 70.54 | 70.54 | -1.38% | 7,095,548 |
| May 29, 2025 | 71.80 | 72.00 | 70.78 | 71.53 | 71.53 | 0.53% | 2,807,782 |
| May 28, 2025 | 71.01 | 71.45 | 70.50 | 71.15 | 71.15 | 0.20% | 2,448,580 |
| May 27, 2025 | 70.38 | 71.39 | 69.77 | 71.01 | 71.01 | 2.67% | 3,183,866 |
| May 23, 2025 | 68.50 | 69.36 | 68.44 | 69.16 | 69.16 | -0.40% | 2,486,599 |
| May 22, 2025 | 69.41 | 70.12 | 68.22 | 69.44 | 69.44 | -0.20% | 2,835,362 |
| May 21, 2025 | 71.42 | 71.49 | 69.41 | 69.58 | 69.58 | -3.16% | 3,226,105 |
| May 20, 2025 | 72.60 | 73.00 | 71.79 | 71.85 | 71.85 | -1.71% | 3,268,425 |
| May 19, 2025 | 72.24 | 73.29 | 71.88 | 73.10 | 73.10 | -0.04% | 2,418,453 |
| May 16, 2025 | 72.91 | 73.23 | 72.05 | 73.13 | 73.13 | 0.30% | 3,309,522 |
| May 15, 2025 | 72.28 | 73.06 | 71.56 | 72.91 | 72.91 | 0.10% | 3,448,298 |
| May 14, 2025 | 73.51 | 73.95 | 72.72 | 72.84 | 72.84 | -1.34% | 3,849,434 |
| May 13, 2025 | 74.35 | 75.69 | 73.67 | 73.83 | 73.83 | -0.38% | 4,750,991 |
| May 12, 2025 | 76.95 | 77.75 | 73.51 | 74.11 | 74.11 | 6.07% | 8,031,240 |
| May 9, 2025 | 70.75 | 71.81 | 69.79 | 69.87 | 69.87 | -0.89% | 5,724,417 |
| May 8, 2025 | 69.49 | 71.40 | 69.11 | 70.50 | 70.50 | 2.44% | 6,022,322 |
| May 7, 2025 | 67.48 | 69.31 | 66.95 | 68.82 | 68.82 | 2.58% | 5,304,868 |
| May 6, 2025 | 68.48 | 68.98 | 67.07 | 67.09 | 67.09 | -3.29% | 5,677,386 |
| May 5, 2025 | 69.93 | 70.59 | 69.19 | 69.37 | 69.37 | -1.64% | 5,927,749 |
| May 2, 2025 | 69.90 | 71.21 | 69.37 | 70.53 | 70.53 | 4.23% | 7,209,670 |
| May 1, 2025 | 70.32 | 70.92 | 67.63 | 67.67 | 67.67 | -3.78% | 8,115,286 |
| Apr 30, 2025 | 72.50 | 72.60 | 69.84 | 70.33 | 70.33 | 3.29% | 12,759,271 |
| Apr 29, 2025 | 67.88 | 68.54 | 67.11 | 68.09 | 68.09 | 0.03% | 5,692,078 |
| Apr 28, 2025 | 68.33 | 68.80 | 67.28 | 68.07 | 68.07 | -0.51% | 3,896,577 |
| Apr 25, 2025 | 69.00 | 70.82 | 67.93 | 68.42 | 68.42 | 2.00% | 5,508,673 |
| Apr 24, 2025 | 65.04 | 67.39 | 64.77 | 67.08 | 67.05 | 3.37% | 6,555,822 |
| Apr 23, 2025 | 64.50 | 67.08 | 64.28 | 64.89 | 64.86 | 5.26% | 6,292,782 |
| Apr 22, 2025 | 61.59 | 62.34 | 60.75 | 61.65 | 61.62 | 1.93% | 4,508,835 |
| Apr 21, 2025 | 61.73 | 61.81 | 59.95 | 60.48 | 60.45 | -3.03% | 5,755,164 |
| Apr 17, 2025 | 61.99 | 62.84 | 61.70 | 62.37 | 62.34 | 1.45% | 4,473,983 |
| Apr 16, 2025 | 63.10 | 63.70 | 60.70 | 61.48 | 61.45 | -2.57% | 6,207,059 |