GE HealthCare Technologies Inc.GEHCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $69.87 | $70.56 | $69.00 | $69.65 | 5.04M |
| 3/19/2026 | $69.44 | $71.03 | $69.38 | $70.38 | 4.28M |
| 3/18/2026 | $71.50 | $72.09 | $70.18 | $70.25 | 4.30M |
| 3/17/2026 | $72.72 | $73.89 | $72.03 | $72.34 | 3.33M |
| 3/16/2026 | $71.87 | $72.57 | $71.34 | $72.17 | 3.37M |
| 3/13/2026 | $70.99 | $71.12 | $70.16 | $70.77 | 4.50M |
| 3/12/2026 | $71.69 | $72.15 | $69.19 | $70.33 | 4.78M |
| 3/11/2026 | $72.57 | $73.20 | $71.92 | $72.65 | 2.49M |
| 3/10/2026 | $75.14 | $75.50 | $71.72 | $72.73 | 4.40M |
| 3/9/2026 | $73.35 | $75.98 | $72.30 | $75.63 | 2.91M |
| 3/6/2026 | $75.72 | $76.28 | $74.19 | $74.27 | 2.77M |
| 3/5/2026 | $78.08 | $78.36 | $75.56 | $77.11 | 3.94M |
| 3/4/2026 | $78.50 | $79.22 | $77.78 | $79.02 | 2.46M |
| 3/3/2026 | $78.29 | $79.19 | $77.29 | $78.13 | 4.24M |
| 3/2/2026 | $82.93 | $82.93 | $79.57 | $80.16 | 3.50M |
| 2/27/2026 | $83.22 | $84.68 | $82.50 | $84.27 | 3.09M |
| 2/26/2026 | $84.19 | $84.76 | $82.88 | $83.92 | 2.29M |
| 2/25/2026 | $84.10 | $84.96 | $83.14 | $84.03 | 2.18M |
| 2/24/2026 | $83.86 | $85.17 | $83.52 | $84.05 | 2.21M |
| 2/23/2026 | $83.92 | $84.71 | $82.59 | $83.86 | 2.93M |
| 2/20/2026 | $82.80 | $87.12 | $82.29 | $84.23 | 5.24M |
| 2/19/2026 | $82.54 | $83.08 | $81.69 | $83.01 | 2.21M |
| 2/18/2026 | $81.62 | $83.18 | $80.89 | $82.95 | 2.26M |
| 2/17/2026 | $80.16 | $82.65 | $80.06 | $81.61 | 3.90M |
| 2/13/2026 | $78.65 | $82.09 | $78.48 | $80.34 | 5.69M |
| 2/12/2026 | $79.61 | $79.83 | $76.66 | $78.65 | 3.85M |
| 2/11/2026 | $78.93 | $79.50 | $78.30 | $79.20 | 3.50M |
| 2/10/2026 | $79.41 | $80.59 | $79.13 | $79.22 | 3.87M |
| 2/9/2026 | $80.00 | $80.50 | $78.59 | $79.08 | 3.17M |
| 2/6/2026 | $82.48 | $83.50 | $80.46 | $80.65 | 3.47M |
| 2/5/2026 | $82.32 | $83.98 | $81.79 | $82.31 | 4.00M |
| 2/4/2026 | $79.71 | $85.54 | $79.07 | $82.63 | 7.01M |
| 2/3/2026 | $79.62 | $80.84 | $78.23 | $78.78 | 4.57M |
| 2/2/2026 | $78.45 | $80.23 | $78.30 | $80.11 | 3.35M |
| 1/30/2026 | $78.66 | $79.11 | $78.00 | $78.97 | 2.72M |
| 1/29/2026 | $79.59 | $79.75 | $77.67 | $78.78 | 3.70M |
| 1/28/2026 | $80.00 | $80.23 | $79.13 | $79.26 | 1.99M |
| 1/27/2026 | $80.56 | $80.95 | $79.81 | $80.32 | 1.97M |
| 1/26/2026 | $79.77 | $81.03 | $79.52 | $80.27 | 2.92M |
| 1/23/2026 | $81.26 | $81.81 | $79.58 | $79.77 | 2.34M |
| 1/22/2026 | $81.47 | $83.21 | $81.22 | $81.89 | 5.53M |
| 1/21/2026 | $79.45 | $81.32 | $79.17 | $81.10 | 4.42M |
| 1/20/2026 | $79.64 | $80.00 | $78.31 | $78.83 | 5.70M |
| 1/16/2026 | $82.69 | $82.70 | $81.15 | $81.75 | 6.13M |
| 1/15/2026 | $84.21 | $84.28 | $82.43 | $82.51 | 5.19M |
| 1/14/2026 | $84.16 | $85.41 | $83.56 | $85.30 | 3.78M |
| 1/13/2026 | $87.12 | $87.60 | $84.47 | $84.77 | 2.71M |
| 1/12/2026 | $86.57 | $87.12 | $85.34 | $86.90 | 1.97M |
| 1/9/2026 | $87.60 | $88.52 | $85.41 | $87.28 | 2.99M |
| 1/8/2026 | $85.03 | $89.77 | $84.59 | $88.16 | 4.22M |
| 1/7/2026 | $86.33 | $87.24 | $85.38 | $85.76 | 2.45M |
| 1/6/2026 | $84.80 | $87.24 | $84.48 | $86.73 | 2.51M |
| 1/5/2026 | $82.79 | $85.48 | $82.23 | $85.04 | 2.86M |
| 1/2/2026 | $82.58 | $83.57 | $82.20 | $82.82 | 3.43M |
| 12/31/2025 | $83.07 | $83.17 | $81.94 | $82.02 | 1.58M |
| 12/30/2025 | $83.00 | $83.59 | $82.90 | $83.33 | 1.51M |
| 12/29/2025 | $83.57 | $84.07 | $82.92 | $83.15 | 1.38M |
| 12/26/2025 | $83.55 | $83.99 | $83.27 | $83.61 | 1.46M |
| 12/24/2025 | $83.43 | $83.84 | $83.10 | $83.39 | 807,000 |
| 12/23/2025 | $83.81 | $84.01 | $83.17 | $83.32 | 2.12M |
| 12/22/2025 | $83.40 | $84.18 | $83.05 | $83.94 | 2.24M |