GEHC
GE HealthCare Technologies Inc.
NMS
$61.99
-0.70
(-1.12%)
Pullback · -0.85σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $62.18 | $62.60 | $61.52 | $61.99 | 3.2M |
| 2026-06-01 | $62.56 | $62.74 | $60.87 | $62.69 | 8.6M |
| 2026-05-29 | $62.75 | $63.03 | $62.19 | $62.34 | 5.6M |
| 2026-05-28 | $63.31 | $63.66 | $62.33 | $62.86 | 4.5M |
| 2026-05-27 | $65.00 | $65.63 | $63.33 | $63.88 | 4.0M |
| 2026-05-26 | $64.23 | $65.09 | $63.50 | $64.18 | 4.0M |
| 2026-05-22 | $64.29 | $65.10 | $63.91 | $64.23 | 3.2M |
| 2026-05-21 | $64.20 | $65.00 | $62.73 | $64.33 | 5.1M |
| 2026-05-20 | $61.93 | $64.39 | $61.00 | $64.26 | 8.7M |
| 2026-05-19 | $61.40 | $62.39 | $61.19 | $61.58 | 5.3M |
| 2026-05-18 | $60.99 | $62.56 | $60.86 | $61.51 | 5.0M |
| 2026-05-15 | $62.37 | $62.64 | $60.67 | $60.76 | 4.8M |
| 2026-05-14 | $62.14 | $63.26 | $62.12 | $62.67 | 4.5M |
| 2026-05-13 | $61.68 | $62.34 | $61.01 | $61.89 | 4.2M |
| 2026-05-12 | $62.34 | $62.79 | $61.73 | $62.29 | 4.3M |
| 2026-05-11 | $63.00 | $64.35 | $61.49 | $61.70 | 6.1M |
| 2026-05-08 | $62.51 | $63.49 | $62.00 | $63.47 | 8.4M |
| 2026-05-07 | $61.83 | $62.35 | $61.20 | $61.34 | 3.8M |
| 2026-05-06 | $61.82 | $62.69 | $61.13 | $61.74 | 5.4M |
| 2026-05-05 | $61.00 | $61.48 | $60.14 | $61.04 | 7.4M |
| 2026-05-04 | $60.74 | $62.52 | $60.71 | $61.00 | 7.8M |
| 2026-05-01 | $61.53 | $61.53 | $59.81 | $61.03 | 12.0M |
| 2026-04-30 | $59.21 | $61.03 | $59.18 | $60.84 | 10.0M |
| 2026-04-29 | $62.15 | $62.90 | $58.75 | $59.49 | 23.5M |
| 2026-04-28 | $70.70 | $70.88 | $68.39 | $68.50 | 5.1M |
| 2026-04-27 | $69.19 | $70.82 | $69.00 | $70.48 | 5.3M |
| 2026-04-24 | $69.47 | $69.59 | $68.52 | $68.83 | 3.6M |
| 2026-04-23 | $70.99 | $71.44 | $69.28 | $69.89 | 3.3M |
| 2026-04-22 | $72.86 | $72.86 | $70.91 | $71.38 | 3.6M |
| 2026-04-21 | $74.43 | $74.64 | $72.08 | $72.26 | 2.7M |
| 2026-04-20 | $74.03 | $75.18 | $73.86 | $74.15 | 2.2M |
| 2026-04-17 | $75.04 | $75.95 | $74.36 | $74.66 | 3.5M |
| 2026-04-16 | $73.50 | $74.30 | $72.85 | $73.20 | 2.7M |
| 2026-04-15 | $74.63 | $75.08 | $73.44 | $73.51 | 3.2M |
| 2026-04-14 | $74.08 | $75.09 | $73.89 | $74.67 | 2.2M |
| 2026-04-13 | $72.62 | $73.96 | $72.05 | $73.83 | 2.3M |
| 2026-04-10 | $73.42 | $73.69 | $72.59 | $73.18 | 2.7M |
| 2026-04-09 | $72.74 | $73.21 | $71.28 | $72.91 | 3.6M |
| 2026-04-08 | $72.82 | $74.13 | $72.00 | $73.75 | 4.6M |
| 2026-04-07 | $70.40 | $70.81 | $68.95 | $69.73 | 3.2M |
| 2026-04-06 | $70.35 | $70.87 | $69.85 | $70.40 | 2.3M |
| 2026-04-02 | $70.39 | $72.29 | $69.80 | $70.35 | 2.8M |
| 2026-04-01 | $71.02 | $72.14 | $71.02 | $71.98 | 3.4M |
| 2026-03-31 | $69.90 | $71.39 | $68.72 | $71.18 | 3.5M |
| 2026-03-30 | $70.00 | $70.46 | $68.44 | $68.77 | 3.8M |
| 2026-03-27 | $71.08 | $71.25 | $69.15 | $69.23 | 3.5M |
| 2026-03-26 | $71.76 | $73.50 | $71.36 | $71.54 | 4.9M |
| 2026-03-25 | $72.13 | $73.08 | $71.83 | $72.20 | 3.6M |
| 2026-03-24 | $70.88 | $71.85 | $70.67 | $70.96 | 6.1M |
| 2026-03-23 | $71.92 | $72.48 | $70.83 | $71.65 | 3.4M |
| 2026-03-20 | $69.87 | $70.56 | $69.00 | $69.65 | 5.1M |
| 2026-03-19 | $69.44 | $71.03 | $69.38 | $70.38 | 4.3M |
| 2026-03-18 | $71.50 | $72.09 | $70.18 | $70.25 | 4.3M |
| 2026-03-17 | $72.72 | $73.89 | $72.03 | $72.34 | 3.3M |
| 2026-03-16 | $71.87 | $72.57 | $71.34 | $72.17 | 3.4M |
| 2026-03-13 | $70.99 | $71.12 | $70.16 | $70.77 | 4.5M |
| 2026-03-12 | $71.69 | $72.15 | $69.19 | $70.33 | 4.8M |
| 2026-03-11 | $72.57 | $73.20 | $71.92 | $72.65 | 2.5M |
| 2026-03-10 | $75.14 | $75.50 | $71.72 | $72.73 | 4.4M |
| 2026-03-09 | $73.35 | $75.98 | $72.30 | $75.63 | 2.9M |
| 2026-03-06 | $75.72 | $76.28 | $74.19 | $74.27 | 2.8M |
| 2026-03-05 | $78.08 | $78.36 | $75.56 | $77.11 | 3.9M |
| 2026-03-04 | $78.50 | $79.22 | $77.78 | $79.02 | 2.5M |
| 2026-03-03 | $78.29 | $79.19 | $77.29 | $78.13 | 4.2M |
| 2026-03-02 | $82.93 | $82.93 | $79.57 | $80.16 | 3.5M |
| 2026-02-27 | $83.22 | $84.68 | $82.50 | $84.27 | 3.1M |
| 2026-02-26 | $84.19 | $84.76 | $82.88 | $83.92 | 2.3M |
| 2026-02-25 | $84.10 | $84.96 | $83.14 | $84.03 | 2.2M |
| 2026-02-24 | $83.86 | $85.17 | $83.52 | $84.05 | 2.2M |
| 2026-02-23 | $83.92 | $84.71 | $82.59 | $83.86 | 2.9M |
| 2026-02-20 | $82.80 | $87.12 | $82.29 | $84.23 | 5.2M |
| 2026-02-19 | $82.54 | $83.08 | $81.69 | $83.01 | 2.2M |
| 2026-02-18 | $81.62 | $83.18 | $80.89 | $82.95 | 2.3M |
| 2026-02-17 | $80.16 | $82.65 | $80.06 | $81.61 | 3.9M |
| 2026-02-13 | $78.65 | $82.09 | $78.48 | $80.34 | 5.7M |
| 2026-02-12 | $79.61 | $79.83 | $76.66 | $78.65 | 3.8M |
| 2026-02-11 | $78.93 | $79.50 | $78.30 | $79.20 | 3.5M |
| 2026-02-10 | $79.41 | $80.59 | $79.13 | $79.22 | 3.9M |
| 2026-02-09 | $80.00 | $80.50 | $78.59 | $79.08 | 3.2M |
| 2026-02-06 | $82.48 | $83.50 | $80.46 | $80.65 | 3.5M |
| 2026-02-05 | $82.32 | $83.98 | $81.79 | $82.31 | 4.0M |
| 2026-02-04 | $79.71 | $85.54 | $79.07 | $82.63 | 7.0M |
| 2026-02-03 | $79.62 | $80.84 | $78.23 | $78.78 | 4.6M |
| 2026-02-02 | $78.45 | $80.23 | $78.30 | $80.11 | 3.4M |
| 2026-01-30 | $78.66 | $79.11 | $78.00 | $78.97 | 2.7M |
| 2026-01-29 | $79.59 | $79.75 | $77.67 | $78.78 | 3.7M |
| 2026-01-28 | $80.00 | $80.23 | $79.13 | $79.26 | 2.0M |
| 2026-01-27 | $80.56 | $80.95 | $79.81 | $80.32 | 2.0M |
| 2026-01-26 | $79.77 | $81.03 | $79.52 | $80.27 | 2.9M |
| 2026-01-23 | $81.26 | $81.81 | $79.58 | $79.77 | 2.3M |
| 2026-01-22 | $81.47 | $83.21 | $81.21 | $81.89 | 5.5M |
| 2026-01-21 | $79.45 | $81.32 | $79.17 | $81.10 | 4.4M |
| 2026-01-20 | $79.64 | $80.00 | $78.31 | $78.83 | 5.7M |
| 2026-01-16 | $82.69 | $82.70 | $81.15 | $81.75 | 6.1M |
| 2026-01-15 | $84.21 | $84.28 | $82.43 | $82.51 | 5.2M |
| 2026-01-14 | $84.16 | $85.41 | $83.56 | $85.30 | 3.8M |
| 2026-01-13 | $87.12 | $87.60 | $84.47 | $84.77 | 2.7M |
| 2026-01-12 | $86.57 | $87.12 | $85.34 | $86.90 | 2.0M |
| 2026-01-09 | $87.60 | $88.51 | $85.40 | $87.28 | 3.0M |
| 2026-01-08 | $85.03 | $89.77 | $84.59 | $88.16 | 4.2M |
| 2026-01-07 | $86.33 | $87.24 | $85.38 | $85.76 | 2.5M |
| 2026-01-06 | $84.80 | $87.24 | $84.48 | $86.73 | 2.5M |
| 2026-01-05 | $82.79 | $85.48 | $82.23 | $85.04 | 2.9M |
| 2026-01-02 | $82.58 | $83.57 | $82.20 | $82.82 | 3.4M |
| 2025-12-31 | $83.07 | $83.17 | $81.94 | $82.02 | 1.6M |
| 2025-12-30 | $83.00 | $83.59 | $82.90 | $83.33 | 1.5M |
| 2025-12-29 | $83.57 | $84.07 | $82.92 | $83.15 | 1.4M |
| 2025-12-26 | $83.55 | $83.99 | $83.27 | $83.61 | 1.5M |
| 2025-12-24 | $83.43 | $83.83 | $83.10 | $83.39 | 0.8M |
| 2025-12-23 | $83.81 | $84.01 | $83.17 | $83.32 | 2.1M |
| 2025-12-22 | $83.40 | $84.18 | $83.05 | $83.94 | 2.2M |
| 2025-12-19 | $83.00 | $83.64 | $82.30 | $82.89 | 6.4M |
| 2025-12-18 | $82.81 | $83.48 | $82.24 | $82.52 | 2.1M |
| 2025-12-17 | $82.20 | $83.56 | $82.11 | $82.38 | 3.1M |
| 2025-12-16 | $84.45 | $84.50 | $81.74 | $82.25 | 3.2M |
| 2025-12-15 | $84.81 | $85.06 | $83.61 | $84.45 | 3.6M |
| 2025-12-12 | $86.00 | $86.00 | $83.56 | $83.96 | 2.4M |
| 2025-12-11 | $84.47 | $86.19 | $84.14 | $86.05 | 3.5M |
| 2025-12-10 | $82.68 | $84.87 | $82.51 | $84.47 | 2.6M |
| 2025-12-09 | $83.14 | $83.64 | $82.69 | $83.03 | 2.7M |
| 2025-12-08 | $85.40 | $85.89 | $82.47 | $83.09 | 4.2M |
| 2025-12-05 | $82.91 | $85.56 | $82.54 | $85.46 | 4.4M |
| 2025-12-04 | $82.93 | $83.70 | $81.55 | $82.52 | 3.3M |
| 2025-12-03 | $80.21 | $84.11 | $80.10 | $83.59 | 5.3M |