UK markets closed

GE HealthCare Technologies Inc. (GEHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
77.91-0.35 (-0.45%)
As of 02:43PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202479.1979.3477.1977.9177.911,448,380
01 May 202476.5279.1376.5078.2678.265,302,100
30 Apr 202481.0482.3076.0876.2476.2414,433,600
29 Apr 202486.3089.1886.3088.9488.944,353,000
26 Apr 202485.3686.9085.1686.2486.241,790,600
25 Apr 202486.0086.6884.7485.9585.951,362,900
24 Apr 202486.1187.2885.8086.7286.722,020,300
23 Apr 202484.9986.6584.7986.2486.241,951,300
22 Apr 202484.8185.0884.1884.3184.312,113,700
19 Apr 202485.0085.6184.1084.4984.491,891,800
18 Apr 202485.3486.1384.6284.9784.971,815,300
18 Apr 20240.03 Dividend
17 Apr 202486.0786.2585.1685.1985.161,711,600
16 Apr 202485.8386.4485.3585.8885.851,868,200
15 Apr 202487.6087.9185.5286.1386.101,983,600
12 Apr 202487.0787.5386.0686.2886.252,226,800
11 Apr 202486.4888.9285.6188.2188.183,071,000
10 Apr 202485.3886.7085.2485.3985.362,926,100
09 Apr 202488.1388.2486.4586.9486.914,173,400
08 Apr 202488.7388.8587.6287.7187.681,692,400
05 Apr 202487.9689.5087.8588.4788.441,591,900
04 Apr 202490.1590.8487.8787.9687.932,728,200
03 Apr 202488.2590.0588.1189.0389.004,403,900
02 Apr 202488.8589.2487.8688.1188.083,010,700
01 Apr 202491.3191.4689.1989.5389.501,958,200
28 Mar 202490.2091.1589.6590.9190.882,108,000
27 Mar 202489.9690.6989.7190.3190.282,629,100
26 Mar 202488.4889.3487.7089.0789.042,845,200
25 Mar 202489.8190.1088.2588.2888.252,436,000
22 Mar 202491.4691.9089.3789.7389.706,178,000
21 Mar 202491.2592.1891.1291.2091.172,754,900
20 Mar 202490.4891.1190.1590.8990.862,016,900
19 Mar 202490.6091.0090.3690.7890.752,996,500
18 Mar 202489.9090.9689.4990.6190.582,843,900
15 Mar 202488.2589.7387.9389.4189.387,309,500
14 Mar 202488.1089.0487.7688.3388.304,859,000
13 Mar 202487.5689.3686.5588.4888.4514,434,500
12 Mar 202492.1992.5091.7091.8291.793,042,200
11 Mar 202493.8194.0692.1393.0092.972,123,200
08 Mar 202492.8094.5092.4993.8793.842,852,400
07 Mar 202493.2093.5591.9992.6692.633,014,400
06 Mar 202491.5694.0891.4593.1093.072,521,200
05 Mar 202492.7293.5091.5291.8191.782,804,900
04 Mar 202492.9493.5092.4392.7392.702,615,200
01 Mar 202491.0593.0690.5792.7292.692,695,900
29 Feb 202493.3193.3488.8791.2891.256,144,000
28 Feb 202492.2593.9692.0093.0292.993,431,900
27 Feb 202490.0192.5889.4992.5292.493,993,400
26 Feb 202488.9490.7188.7990.6290.593,805,100
23 Feb 202487.4089.7387.2489.0789.043,815,600
22 Feb 202485.4588.1085.0087.6487.614,154,900
21 Feb 202483.0085.2182.0684.9884.955,839,800
20 Feb 202485.9386.8185.5886.3986.366,372,600
16 Feb 202483.5187.2983.4986.0285.9913,130,900
15 Feb 202483.9485.7483.9385.6385.602,346,100
14 Feb 202482.6083.4482.3483.1783.142,214,800
13 Feb 202482.3582.7281.1682.3182.282,529,800
12 Feb 202481.6283.3181.3983.1783.142,304,300
09 Feb 202482.2982.7580.6181.3481.312,755,000
08 Feb 202481.5382.1480.4482.0682.032,483,800
07 Feb 202482.0482.5180.1781.8381.804,278,100
06 Feb 202476.7583.1176.5681.9681.9312,511,200
05 Feb 202473.2273.5772.6173.4173.383,365,700
02 Feb 202474.0374.3672.5273.9173.882,446,600
01 Feb 202473.3675.1372.9974.3574.322,593,600
31 Jan 202473.9374.4772.9573.3673.333,129,600
30 Jan 202473.7374.5273.1274.0073.971,673,900
29 Jan 202472.9174.4272.5074.3874.352,160,100
26 Jan 202473.0073.2972.4773.1573.122,334,500
25 Jan 202472.3373.1071.4272.8772.842,126,500
24 Jan 202473.6473.7071.3171.5571.523,594,400
23 Jan 202474.6374.7372.6873.6773.642,850,400
22 Jan 202474.2875.4574.1774.6474.612,414,900
19 Jan 202473.4474.1273.2074.1174.083,704,200
18 Jan 202472.7573.7672.4273.5273.492,421,500
17 Jan 202474.2474.2472.0272.7572.723,766,900
16 Jan 202475.9075.9074.5474.9774.942,831,600
12 Jan 202476.2876.4775.4076.1776.141,888,300
12 Jan 20240.03 Dividend
11 Jan 202476.2076.3274.7876.2576.192,305,500
10 Jan 202476.3476.6174.8876.1776.113,020,600
09 Jan 202477.0177.6674.4076.6676.603,507,200
08 Jan 202477.0077.4576.3177.3677.301,880,600
05 Jan 202476.0077.4575.5976.6276.562,377,200
04 Jan 202476.0076.9575.8576.5776.512,395,900
03 Jan 202476.2476.6875.4376.1176.052,692,400
02 Jan 202476.5877.4175.7176.3776.312,003,100
29 Dec 202377.1677.6476.8677.3277.261,786,900
28 Dec 202377.8377.9677.2577.5477.481,569,500
27 Dec 202378.0878.2977.3877.6777.611,365,000
26 Dec 202377.7078.3277.5878.1478.081,413,900
22 Dec 202377.3077.7176.9977.5877.522,193,700
21 Dec 202376.0877.6176.0877.1977.132,992,100
20 Dec 202375.3676.5974.8875.4475.382,162,200
19 Dec 202375.1475.8475.0075.6975.632,441,800
18 Dec 202375.0075.5174.5575.0675.001,945,800
15 Dec 202376.3876.5974.4975.0174.955,638,000
14 Dec 202374.3476.3074.3475.9275.864,271,300
13 Dec 202372.6174.2772.5274.1874.122,628,600
12 Dec 202371.3072.3971.2472.0572.002,407,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...