GE HealthCare Technologies Inc.GEHCNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $79.62 | $80.84 | $79.51 | $80.15 | 843,028 |
| 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 |
| 12/19/2025 | $83.00 | $83.64 | $82.30 | $82.89 | 6.44M |
| 12/18/2025 | $82.81 | $83.48 | $82.24 | $82.52 | 2.10M |
| 12/17/2025 | $82.20 | $83.56 | $82.11 | $82.38 | 3.10M |
| 12/16/2025 | $84.45 | $84.50 | $81.74 | $82.25 | 3.21M |
| 12/15/2025 | $84.81 | $85.06 | $83.61 | $84.45 | 3.57M |
| 12/12/2025 | $86.00 | $86.00 | $83.56 | $83.96 | 2.39M |
| 12/11/2025 | $84.47 | $86.19 | $84.14 | $86.05 | 3.48M |
| 12/10/2025 | $82.68 | $84.87 | $82.51 | $84.47 | 2.56M |
| 12/9/2025 | $83.14 | $83.64 | $82.69 | $83.03 | 2.75M |
| 12/8/2025 | $85.40 | $85.89 | $82.47 | $83.09 | 4.23M |
| 12/5/2025 | $82.91 | $85.56 | $82.54 | $85.46 | 4.44M |
| 12/4/2025 | $82.93 | $83.70 | $81.55 | $82.52 | 3.32M |
| 12/3/2025 | $80.21 | $84.11 | $80.10 | $83.59 | 5.25M |
| 12/2/2025 | $79.72 | $80.73 | $79.35 | $80.22 | 2.37M |
| 12/1/2025 | $79.35 | $80.29 | $79.00 | $79.24 | 2.54M |
| 11/28/2025 | $80.65 | $80.69 | $79.63 | $79.99 | 1.35M |
| 11/26/2025 | $80.07 | $81.27 | $79.71 | $80.63 | 3.09M |
| 11/25/2025 | $78.24 | $81.94 | $78.15 | $79.96 | 5.95M |
| 11/24/2025 | $76.51 | $79.02 | $76.51 | $78.24 | 7.12M |
| 11/21/2025 | $74.89 | $77.10 | $73.35 | $76.45 | 8.39M |
| 11/20/2025 | $73.13 | $75.35 | $73.04 | $74.75 | 8.32M |
| 11/19/2025 | $71.24 | $72.34 | $70.89 | $72.31 | 4.22M |
| 11/18/2025 | $70.48 | $71.51 | $70.04 | $71.02 | 3.37M |
| 11/17/2025 | $72.57 | $73.00 | $70.29 | $70.63 | 4.81M |
| 11/14/2025 | $73.71 | $74.03 | $72.50 | $73.15 | 4.41M |
| 11/13/2025 | $74.34 | $75.59 | $73.92 | $73.97 | 2.71M |
| 11/12/2025 | $73.70 | $75.50 | $73.29 | $74.98 | 3.03M |
| 11/11/2025 | $73.50 | $74.39 | $72.82 | $73.41 | 3.67M |
| 11/10/2025 | $73.47 | $74.00 | $72.21 | $73.48 | 4.40M |
| 11/7/2025 | $73.60 | $74.14 | $72.69 | $73.05 | 4.40M |
| 11/6/2025 | $75.46 | $76.36 | $74.02 | $74.17 | 2.55M |
| 11/5/2025 | $74.21 | $76.81 | $73.31 | $75.61 | 3.73M |