GE HealthCare Technologies Inc. - Common Stock (GEHC)

89.48Last Price

-0.07 (-0.08%)Change

GE HealthCare Technologies Inc. is a leading global medical technology and digital solutions innovator focused on improving patient outcomes through advanced healthcare solutions

The company develops and manufactures a wide range of diagnostic imaging systems, monitoring devices, and healthcare IT services that empower healthcare providers to deliver accurate and efficient patient care. Through its commitment to innovation, GE HealthCare supports clinicians and patients by providing tools that enhance diagnostic capabilities, streamline workflows, and facilitate data-driven decision-making in an increasingly complex healthcare environment.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	88.55	89.75	88.41	89.54	1,618,236	89.54
1/29/2025	87.79	88.61	87.54	87.85	1,336,141	87.85
1/28/2025	88.75	89.32	87.70	87.78	2,407,132	87.78
1/27/2025	88.88	89.69	88.17	88.99	2,375,791	88.99
1/24/2025	87.51	88.78	87.02	88.67	2,008,571	88.67
1/23/2025	87.33	88.67	86.86	88.16	1,696,862	88.16
1/22/2025	87.22	88.27	86.75	87.33	2,379,508	87.33
1/21/2025	85.14	87.62	84.64	87.34	2,861,817	87.34
1/17/2025	86.34	86.34	84.58	84.74	2,855,425	84.74
1/16/2025	83.76	85.35	83.38	85.00	2,115,933	85.00
1/15/2025	85.22	86.25	82.86	83.66	4,148,683	83.66
1/14/2025	85.89	85.99	83.82	84.13	2,821,313	84.13
1/13/2025	85.14	85.55	83.90	85.36	2,903,846	85.36
1/10/2025	85.38	86.07	84.40	84.76	3,792,184	84.76
1/08/2025	84.65	87.30	84.29	86.26	4,445,088	86.26
1/07/2025	81.88	83.44	81.45	83.37	3,381,952	83.37
1/06/2025	80.52	82.40	80.42	81.72	3,746,525	81.72
1/03/2025	78.55	80.62	78.39	80.52	2,713,052	80.52
1/02/2025	78.92	78.92	77.72	78.38	2,658,500	78.38
12/31/2024	78.60	0.00	78.60	78.18	0	78.18
12/30/2024	79.12	79.16	77.60	78.60	1,850,613	78.60
12/27/2024	79.32	79.87	78.89	79.51	1,533,406	79.51
12/26/2024	79.10	80.18	78.97	79.71	1,622,024	79.71
12/24/2024	79.54	79.79	78.73	79.36	1,035,714	79.36
12/23/2024	78.78	79.35	77.53	79.28	2,495,696	79.28
12/20/2024	77.57	79.03	76.89	78.91	11,179,867	78.91
12/19/2024	77.31	78.18	76.95	77.40	2,011,671	77.40
12/18/2024	79.37	80.37	76.98	77.09	3,262,550	77.09
12/17/2024	80.34	80.83	79.21	79.25	3,556,645	79.25
12/16/2024	80.76	81.78	80.09	80.29	2,909,014	80.29
12/13/2024	81.40	81.49	80.62	81.10	2,836,005	81.10
12/12/2024	82.33	82.62	80.84	81.63	2,365,580	81.63
12/11/2024	82.05	83.33	81.78	82.75	3,890,089	82.75
12/10/2024	82.42	83.00	81.64	82.36	3,124,586	82.36
12/09/2024	81.36	82.12	81.06	81.90	2,372,656	81.90
12/06/2024	81.37	81.97	80.47	81.24	3,177,174	81.24
12/05/2024	82.76	83.33	81.36	81.56	2,269,137	81.56
12/04/2024	82.62	83.21	82.50	83.01	1,932,712	83.01
12/03/2024	82.48	83.06	82.03	82.57	2,026,652	82.57
12/02/2024	82.89	83.25	82.39	83.08	2,246,981	83.08
11/29/2024	83.25	83.51	82.89	83.22	1,277,723	83.22
11/27/2024	82.85	83.91	82.72	83.00	1,807,989	83.00
11/26/2024	82.78	83.43	82.39	82.51	2,040,475	82.51
11/25/2024	83.36	83.50	81.90	82.66	5,273,137	82.66
11/22/2024	81.96	82.58	80.56	82.44	5,934,961	82.44
11/21/2024	84.60	85.26	81.84	82.00	4,930,280	82.00
11/20/2024	82.50	85.29	82.41	84.90	6,101,898	84.90
11/19/2024	82.00	83.23	81.71	82.52	2,513,581	82.52
11/18/2024	81.90	83.48	81.89	82.72	2,918,002	82.72
11/15/2024	82.81	82.82	81.52	81.76	3,768,445	81.76
11/14/2024	83.65	84.69	82.70	82.92	3,060,501	82.92
11/13/2024	85.12	85.41	83.25	84.18	3,014,815	84.18
11/12/2024	85.42	85.91	84.72	84.92	3,918,802	84.92
11/11/2024	87.00	87.15	84.47	85.39	4,366,966	85.39
11/08/2024	88.80	89.11	85.84	85.94	10,248,731	85.94
11/07/2024	87.11	88.88	86.94	88.33	2,493,016	88.33
11/06/2024	89.92	90.00	85.08	86.78	4,162,462	86.78
11/05/2024	86.81	88.19	86.81	88.17	1,656,178	88.17
11/04/2024	87.60	87.92	86.55	86.99	1,431,662	86.99
11/01/2024	87.21	88.44	86.72	86.95	3,383,486	86.95
10/31/2024	86.12	88.14	86.00	87.35	3,259,122	87.35