NasdaqGS - Nasdaq Real Time Price USD

GE HealthCare Technologies Inc. (GEHC)

69.58

-2.27

(-3.16%)

At close: May 21 at 4:00:01 PM EDT

70.25

+0.67

+(0.96%)

After hours: May 21 at 7:48:08 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	71.49	71.49	69.41	69.58	69.58	3,126,514
May 20, 2025	72.60	73.00	71.79	71.85	71.85	3,268,200
May 19, 2025	72.24	73.29	71.88	73.10	73.10	2,418,500
May 16, 2025	72.91	73.23	72.04	73.13	73.13	3,309,100
May 15, 2025	72.28	73.06	71.56	72.91	72.91	3,448,000
May 14, 2025	73.51	73.94	72.72	72.84	72.84	3,849,400
May 13, 2025	74.35	75.69	73.67	73.83	73.83	4,751,000
May 12, 2025	76.95	77.75	73.51	74.11	74.11	8,031,200
May 9, 2025	70.75	71.81	69.79	69.87	69.87	5,724,400
May 8, 2025	69.49	71.40	69.11	70.50	70.50	6,022,300
May 7, 2025	67.47	69.31	66.95	68.82	68.82	5,304,500
May 6, 2025	68.48	68.98	67.07	67.09	67.09	5,677,400
May 5, 2025	69.93	70.59	69.19	69.37	69.37	5,927,300
May 2, 2025	69.90	71.21	69.37	70.53	70.53	7,209,400
May 1, 2025	70.32	70.92	67.63	67.67	67.67	8,115,300
Apr 30, 2025	72.50	72.60	69.84	70.33	70.33	12,759,300
Apr 29, 2025	67.88	68.54	67.11	68.09	68.09	5,692,100
Apr 28, 2025	68.33	68.80	67.28	68.07	68.07	3,896,300
Apr 25, 2025	0.035 Dividend
Apr 25, 2025	69.00	70.82	67.93	68.42	68.42	5,508,600
Apr 24, 2025	65.04	67.39	64.77	67.08	67.04	6,555,800
Apr 23, 2025	64.50	67.08	64.28	64.89	64.86	6,292,800
Apr 22, 2025	61.59	62.34	60.75	61.65	61.62	4,508,800
Apr 21, 2025	61.73	61.81	59.95	60.48	60.45	5,755,100
Apr 17, 2025	61.99	62.84	61.70	62.37	62.34	4,474,000
Apr 16, 2025	63.10	63.69	60.70	61.48	61.45	6,206,900
Apr 15, 2025	64.50	64.80	62.66	63.10	63.07	5,405,800
Apr 14, 2025	63.92	64.79	63.24	64.39	64.36	4,896,000
Apr 11, 2025	62.34	63.60	60.86	62.81	62.78	7,221,500
Apr 10, 2025	63.69	64.20	59.70	62.28	62.25	7,636,300
Apr 9, 2025	57.70	65.53	57.65	64.98	64.95	8,488,500
Apr 8, 2025	63.19	64.43	58.05	58.75	58.72	7,418,900
Apr 7, 2025	60.53	63.74	58.85	60.99	60.96	9,299,600
Apr 4, 2025	63.36	63.80	58.04	60.51	60.48	16,890,600
Apr 3, 2025	76.54	76.59	70.45	72.00	71.96	9,331,400
Apr 2, 2025	78.78	79.88	78.70	79.36	79.32	2,806,100
Apr 1, 2025	80.37	80.84	79.33	79.57	79.53	2,996,300
Mar 31, 2025	79.70	81.01	79.20	80.71	80.67	4,151,200
Mar 28, 2025	81.42	81.79	79.79	80.01	79.97	3,189,800
Mar 27, 2025	81.39	82.80	81.17	81.66	81.62	3,074,600
Mar 26, 2025	82.40	82.86	80.49	81.00	80.96	2,859,100
Mar 25, 2025	81.96	82.89	81.48	82.46	82.42	3,730,100
Mar 24, 2025	82.15	82.79	81.48	81.70	81.66	4,453,600
Mar 21, 2025	81.15	81.83	80.15	81.49	81.45	4,304,400
Mar 20, 2025	82.05	82.68	81.55	81.81	81.77	2,731,100
Mar 19, 2025	81.88	82.63	81.78	82.40	82.36	3,124,200
Mar 18, 2025	82.16	82.38	81.23	82.14	82.10	2,899,900
Mar 17, 2025	81.84	82.89	81.62	82.47	82.43	2,526,800
Mar 14, 2025	82.15	82.33	80.40	81.97	81.93	5,207,300
Mar 13, 2025	83.64	84.12	81.16	81.45	81.41	3,605,700
Mar 12, 2025	85.72	86.09	83.75	83.79	83.75	2,819,700
Mar 11, 2025	87.34	89.23	84.94	85.59	85.55	4,276,600
Mar 10, 2025	85.78	87.34	84.87	85.36	85.32	3,552,100
Mar 7, 2025	85.50	86.94	84.70	86.58	86.53	4,076,700
Mar 6, 2025	84.00	85.87	83.62	85.41	85.37	3,946,100
Mar 5, 2025	84.00	85.49	83.79	84.76	84.72	3,111,100
Mar 4, 2025	86.62	86.62	82.71	84.31	84.27	3,998,900
Mar 3, 2025	87.49	88.98	86.29	86.45	86.40	3,556,300
Feb 28, 2025	89.96	90.26	85.89	87.35	87.30	4,214,400
Feb 27, 2025	90.11	92.20	89.28	89.40	89.35	3,926,200
Feb 26, 2025	90.37	91.65	90.15	90.71	90.66	1,845,500
Feb 25, 2025	91.09	91.39	90.01	90.81	90.76	2,310,900
Feb 24, 2025	90.64	91.70	90.37	90.57	90.52	2,769,000
Feb 21, 2025	91.54	91.74	90.43	91.09	91.04	2,854,700
Feb 20, 2025	92.33	93.14	91.54	92.09	92.04	2,341,200
Feb 19, 2025	92.28	93.15	91.60	92.52	92.47	3,284,000
Feb 18, 2025	92.25	93.26	92.13	92.67	92.62	3,262,700
Feb 14, 2025	93.20	93.21	91.18	92.21	92.16	3,946,400
Feb 13, 2025	90.00	94.80	89.64	93.48	93.43	7,832,700
Feb 12, 2025	85.94	86.67	85.50	85.90	85.86	3,656,300
Feb 11, 2025	86.81	87.98	86.74	87.03	86.98	2,392,400
Feb 10, 2025	88.00	88.28	86.86	87.50	87.45	2,036,400
Feb 7, 2025	88.80	89.36	87.50	87.64	87.59	1,671,400
Feb 6, 2025	87.51	90.74	87.36	88.55	88.50	3,252,700
Feb 5, 2025	87.01	87.79	86.30	87.17	87.12	2,346,900
Feb 4, 2025	87.69	88.03	86.76	86.93	86.88	2,488,900
Feb 3, 2025	87.41	88.49	86.36	87.51	87.46	2,142,300
Jan 31, 2025	89.13	89.80	88.22	88.30	88.25	1,775,500
Jan 30, 2025	88.55	89.75	88.41	89.55	89.50	1,618,700
Jan 29, 2025	87.79	88.61	87.54	87.85	87.80	1,336,100
Jan 28, 2025	88.75	89.32	87.70	87.78	87.73	2,406,800
Jan 27, 2025	88.88	89.69	88.17	88.99	88.94	2,376,800
Jan 24, 2025	87.51	88.78	87.02	88.67	88.62	2,008,400
Jan 23, 2025	87.33	88.67	86.86	88.16	88.11	1,696,900
Jan 22, 2025	87.22	88.27	86.75	87.33	87.28	2,381,200
Jan 21, 2025	85.14	87.62	84.64	87.34	87.29	2,861,800
Jan 17, 2025	86.34	86.34	84.58	84.74	84.70	2,855,000
Jan 16, 2025	83.76	85.35	83.38	85.00	84.96	2,115,900
Jan 15, 2025	85.22	86.25	82.86	83.66	83.62	4,148,700
Jan 14, 2025	0.035 Dividend
Jan 14, 2025	85.89	85.99	83.82	84.13	84.09	2,821,300
Jan 13, 2025	85.14	85.54	83.90	85.36	85.28	2,903,800
Jan 10, 2025	85.38	86.07	84.40	84.76	84.68	3,792,000
Jan 8, 2025	84.65	87.30	84.29	86.26	86.18	4,432,600
Jan 7, 2025	81.88	83.44	81.45	83.37	83.29	3,382,000
Jan 6, 2025	80.52	82.40	80.42	81.72	81.64	3,746,500
Jan 3, 2025	78.55	80.62	78.39	80.52	80.44	2,712,600
Jan 2, 2025	78.92	78.92	77.72	78.38	78.31	2,658,500
Dec 31, 2024	79.00	79.27	77.97	78.18	78.11	1,877,800
Dec 30, 2024	79.12	79.16	77.60	78.60	78.53	1,850,600
Dec 27, 2024	79.32	79.87	78.89	79.51	79.44	1,533,000
Dec 26, 2024	79.10	80.18	78.97	79.71	79.64	1,622,000
Dec 24, 2024	79.54	79.79	78.74	79.36	79.29	1,035,700
Dec 23, 2024	78.78	79.35	77.53	79.28	79.21	2,495,700
Dec 20, 2024	77.57	79.03	76.89	78.91	78.84	11,179,900
Dec 19, 2024	77.31	78.18	76.95	77.43	77.36	3,384,400
Dec 18, 2024	79.37	80.37	76.98	77.09	77.02	3,264,100
Dec 17, 2024	80.34	80.83	79.21	79.25	79.18	3,557,100
Dec 16, 2024	80.76	81.78	80.09	80.29	80.22	2,908,800
Dec 13, 2024	81.40	81.49	80.62	81.10	81.02	2,836,000
Dec 12, 2024	82.33	82.62	80.84	81.63	81.55	2,370,000
Dec 11, 2024	82.05	83.33	81.78	82.75	82.67	3,890,100
Dec 10, 2024	82.42	83.00	81.64	82.36	82.28	3,124,600
Dec 9, 2024	81.36	82.12	81.06	81.90	81.82	2,372,600
Dec 6, 2024	81.37	81.97	80.47	81.24	81.16	3,177,200
Dec 5, 2024	82.76	83.33	81.36	81.57	81.49	2,269,200
Dec 4, 2024	82.62	83.21	82.50	83.01	82.93	1,932,700
Dec 3, 2024	82.48	83.06	82.03	82.57	82.49	2,026,700
Dec 2, 2024	82.89	83.25	82.39	83.08	83.00	2,247,000
Nov 29, 2024	83.25	83.51	82.89	83.22	83.14	1,277,700
Nov 27, 2024	82.85	83.90	82.72	83.00	82.92	1,808,000
Nov 26, 2024	82.78	83.43	82.39	82.51	82.43	2,040,900
Nov 25, 2024	83.36	83.50	81.90	82.66	82.58	5,272,900
Nov 22, 2024	81.96	82.58	80.56	82.44	82.36	5,934,900
Nov 21, 2024	84.60	85.26	81.84	82.00	81.92	4,930,600
Nov 20, 2024	82.50	85.29	82.41	84.90	84.82	6,103,400
Nov 19, 2024	82.00	83.23	81.71	82.52	82.44	2,513,600
Nov 18, 2024	81.90	83.49	81.89	82.72	82.64	2,918,000
Nov 15, 2024	82.81	82.82	81.52	81.76	81.68	3,768,400
Nov 14, 2024	83.65	84.69	82.70	82.92	82.84	3,061,100
Nov 13, 2024	85.12	85.40	83.25	84.18	84.10	3,014,800
Nov 12, 2024	85.42	85.91	84.72	84.92	84.84	3,918,900
Nov 11, 2024	87.00	87.15	84.47	85.39	85.31	4,367,000
Nov 8, 2024	88.80	89.11	85.84	85.94	85.86	10,190,500
Nov 7, 2024	87.11	88.88	86.94	88.33	88.25	2,497,300
Nov 6, 2024	89.92	90.00	85.07	86.78	86.70	4,163,100
Nov 5, 2024	86.81	88.19	86.81	88.17	88.09	1,656,200
Nov 4, 2024	87.60	87.92	86.55	86.99	86.91	1,431,700
Nov 1, 2024	87.21	88.44	86.72	86.95	86.87	3,383,300
Oct 31, 2024	86.12	88.14	86.00	87.35	87.27	3,259,500
Oct 30, 2024	89.73	90.16	85.80	87.20	87.12	4,700,400
Oct 29, 2024	85.66	86.70	85.01	85.27	85.19	3,762,300
Oct 28, 2024	86.66	86.96	84.90	85.93	85.85	4,223,700
Oct 25, 2024	89.26	89.65	88.30	88.42	88.34	2,035,500
Oct 24, 2024	89.56	89.98	88.60	88.90	88.82	1,291,700
Oct 23, 2024	88.65	90.36	88.11	89.29	89.21	2,116,600
Oct 22, 2024	89.26	89.56	87.69	89.31	89.23	2,210,200
Oct 21, 2024	90.89	91.45	89.52	89.80	89.72	1,675,400
Oct 18, 2024	0.03 Dividend
Oct 18, 2024	90.06	91.58	89.99	91.34	91.25	1,609,500
Oct 17, 2024	90.74	90.92	90.26	90.82	90.71	1,711,100
Oct 16, 2024	91.04	91.12	89.96	90.22	90.11	1,823,100
Oct 15, 2024	91.89	91.96	90.61	90.71	90.60	2,474,300
Oct 14, 2024	91.05	91.80	90.57	91.62	91.50	1,342,800
Oct 11, 2024	90.68	91.61	90.39	91.03	90.92	1,372,100
Oct 10, 2024	90.30	90.86	89.79	90.25	90.14	2,269,300
Oct 9, 2024	90.80	91.02	90.00	90.77	90.66	2,122,900
Oct 8, 2024	90.24	91.02	89.86	90.69	90.58	2,075,400
Oct 7, 2024	91.00	91.30	89.71	90.06	89.95	2,623,400
Oct 4, 2024	90.64	91.47	89.92	91.42	91.30	1,988,600
Oct 3, 2024	90.51	90.84	89.52	89.88	89.77	2,592,900
Oct 2, 2024	91.63	92.48	90.97	91.04	90.93	1,763,400
Oct 1, 2024	93.82	93.82	91.15	91.67	91.55	2,615,400
Sep 30, 2024	92.51	94.32	92.39	93.85	93.73	3,977,300
Sep 27, 2024	92.68	94.55	91.89	91.99	91.87	12,623,800
Sep 26, 2024	91.02	92.72	89.38	92.49	92.37	5,273,200
Sep 25, 2024	92.79	93.53	92.15	93.01	92.89	4,044,700
Sep 24, 2024	91.00	92.34	89.80	92.21	92.09	3,537,800
Sep 23, 2024	90.50	91.61	90.33	90.88	90.77	2,908,800
Sep 20, 2024	90.35	91.13	89.60	90.28	90.17	9,492,300
Sep 19, 2024	89.67	90.79	88.77	90.62	90.51	3,128,100
Sep 18, 2024	87.42	89.69	87.00	88.53	88.42	3,508,400
Sep 17, 2024	86.64	88.19	86.35	86.79	86.68	3,144,200
Sep 16, 2024	87.15	87.25	85.86	86.64	86.53	4,680,200
Sep 13, 2024	86.61	87.15	85.71	86.91	86.80	10,515,100
Sep 12, 2024	87.02	87.47	86.04	87.46	87.35	1,394,300
Sep 11, 2024	85.26	87.41	83.14	87.19	87.08	2,630,300
Sep 10, 2024	85.21	85.73	84.84	85.55	85.44	1,558,900
Sep 9, 2024	85.36	86.46	84.72	85.12	85.01	1,659,600
Sep 6, 2024	87.23	87.75	85.01	85.09	84.98	2,696,500
Sep 5, 2024	87.40	88.50	86.68	87.29	87.18	2,321,000
Sep 4, 2024	84.21	87.72	84.21	87.55	87.44	2,008,000
Sep 3, 2024	84.56	85.57	84.33	84.80	84.69	1,963,900
Aug 30, 2024	84.45	84.88	83.59	84.82	84.71	1,838,600
Aug 29, 2024	84.25	85.00	83.68	84.08	83.97	1,264,700
Aug 28, 2024	84.42	84.42	83.33	83.93	83.82	1,131,300
Aug 27, 2024	84.53	84.70	84.03	84.41	84.30	1,208,100
Aug 26, 2024	84.64	85.42	84.17	84.49	84.38	1,475,100
Aug 23, 2024	85.00	85.57	83.95	84.78	84.67	1,511,800
Aug 22, 2024	84.78	84.78	83.95	84.37	84.26	944,800
Aug 21, 2024	84.64	84.64	83.54	84.48	84.37	984,300
Aug 20, 2024	85.16	85.70	83.84	83.94	83.83	1,464,200
Aug 19, 2024	84.70	85.61	84.15	85.59	85.48	1,439,000
Aug 16, 2024	84.93	85.15	84.16	84.80	84.69	1,341,700
Aug 15, 2024	83.97	85.94	83.97	85.30	85.19	2,319,400
Aug 14, 2024	84.19	84.23	82.75	83.47	83.36	1,904,600
Aug 13, 2024	83.19	84.49	82.52	84.17	84.06	1,766,200
Aug 12, 2024	83.20	83.20	81.71	82.37	82.27	1,564,400
Aug 9, 2024	82.32	83.47	81.32	83.40	83.29	1,584,300
Aug 8, 2024	79.92	82.40	79.68	82.32	82.22	1,632,600
Aug 7, 2024	82.23	82.66	78.78	79.34	79.24	2,401,200
Aug 6, 2024	82.11	82.93	81.17	81.55	81.45	2,686,700
Aug 5, 2024	81.97	82.37	79.74	81.52	81.42	3,589,100
Aug 2, 2024	82.80	83.53	80.79	83.44	83.33	2,986,200
Aug 1, 2024	84.10	85.00	82.22	83.40	83.29	3,561,600
Jul 31, 2024	80.10	88.25	80.00	84.63	84.52	8,043,400
Jul 30, 2024	82.54	84.08	81.00	82.65	82.55	5,269,100
Jul 29, 2024	80.68	82.46	80.52	82.05	81.95	2,790,400
Jul 26, 2024	80.74	81.69	80.00	80.50	80.40	2,532,900
Jul 25, 2024	80.41	81.06	79.73	79.92	79.82	2,512,400
Jul 24, 2024	81.00	81.49	79.63	79.69	79.59	2,517,000
Jul 23, 2024	80.88	81.21	80.50	80.82	80.72	1,529,000
Jul 22, 2024	81.08	81.38	80.10	81.23	81.13	2,439,400
Jul 19, 2024	0.03 Dividend
Jul 19, 2024	81.23	81.39	79.91	80.44	80.34	2,428,200
Jul 18, 2024	81.95	83.50	80.89	80.98	80.85	3,233,900
Jul 17, 2024	82.59	83.62	81.96	82.47	82.34	2,567,800
Jul 16, 2024	80.45	82.96	80.19	82.64	82.51	3,524,300
Jul 15, 2024	80.25	80.63	79.85	80.19	80.06	2,483,200
Jul 12, 2024	80.29	81.32	79.94	80.28	80.15	2,579,000
Jul 11, 2024	79.19	80.72	79.19	79.94	79.81	2,540,600
Jul 10, 2024	76.93	79.22	76.93	79.14	79.01	2,475,300
Jul 9, 2024	76.35	77.00	75.74	76.87	76.74	2,152,500
Jul 8, 2024	77.00	77.64	76.31	76.35	76.23	1,662,000
Jul 5, 2024	77.20	77.25	76.55	77.06	76.93	1,689,500
Jul 3, 2024	76.37	77.35	76.31	77.24	77.11	1,346,700
Jul 2, 2024	76.26	76.71	75.68	76.33	76.21	2,171,300
Jul 1, 2024	78.35	78.35	76.22	76.26	76.14	3,081,400
Jun 28, 2024	79.21	79.65	77.23	77.92	77.79	9,422,500
Jun 27, 2024	78.01	79.10	77.89	78.82	78.69	2,192,600
Jun 26, 2024	78.86	79.29	77.96	78.00	77.87	2,426,200
Jun 25, 2024	78.98	79.28	78.37	78.81	78.68	1,848,500
Jun 24, 2024	79.33	79.64	78.66	78.85	78.72	2,270,100
Jun 21, 2024	79.83	80.10	78.49	79.17	79.04	5,198,000
Jun 20, 2024	78.00	80.10	77.85	79.44	79.31	3,408,100
Jun 18, 2024	77.31	78.72	77.17	78.27	78.14	2,032,500
Jun 17, 2024	76.26	77.86	75.96	77.55	77.42	2,190,500
Jun 14, 2024	76.20	76.61	75.11	76.49	76.37	2,576,800
Jun 13, 2024	75.17	77.33	75.14	76.99	76.86	2,530,200
Jun 12, 2024	75.20	76.23	75.01	75.97	75.85	3,081,600
Jun 11, 2024	75.55	75.55	74.51	74.74	74.62	2,655,600
Jun 10, 2024	75.97	76.01	75.22	75.78	75.66	2,116,100
Jun 7, 2024	76.72	77.03	75.91	76.34	76.22	2,357,000
Jun 6, 2024	76.65	77.15	75.76	77.00	76.87	2,474,900
Jun 5, 2024	77.46	77.78	76.62	76.96	76.83	2,637,500
Jun 4, 2024	77.05	77.82	76.25	77.52	77.39	1,967,200
Jun 3, 2024	78.06	78.80	76.25	77.15	77.02	3,059,500
May 31, 2024	78.73	78.73	76.91	78.00	77.87	7,002,100
May 30, 2024	78.00	78.93	76.94	78.57	78.44	2,751,700
May 29, 2024	78.07	78.92	77.91	78.45	78.32	2,397,000
May 28, 2024	79.37	79.72	78.50	78.75	78.62	1,854,800
May 24, 2024	79.84	80.26	78.91	79.85	79.72	1,433,900
May 23, 2024	80.98	80.98	79.23	79.33	79.20	2,034,900
May 22, 2024	81.57	81.89	80.37	80.62	80.49	1,633,600

DOCS Doximity, Inc.

50.75

-4.25%

VEEV Veeva Systems Inc.

235.00

-2.40%

TDOC Teladoc Health, Inc.

6.97

-5.04%

TEM Tempus AI, Inc.

58.14

-6.87%

SDGR Schrödinger, Inc.

20.51

-4.74%

GDRX GoodRx Holdings, Inc.

3.7900

-4.53%

HQY HealthEquity, Inc.

98.80

-2.36%

WAY Waystar Holding Corp.

39.30

-0.88%

BTSG BrightSpring Health Services, Inc.

23.74

-0.34%

PRVA Privia Health Group, Inc.

23.80

-2.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GE HealthCare Technologies Inc. (GEHC)

Related Tickers