GE HealthCare Technologies Inc. (BVC:GEHC)
Colombia
· Delayed Price · Currency is COP 299,520
-8,680 (-2.82%)
At close: Dec 1, 2025
BVC:GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 318,020.00 | 318,020.00 | 318,020.00 | 318,020.00 | 318,020.00 | - | 1 |
| Dec 3, 2025 | 318,020.00 | 318,020.00 | 318,020.00 | 318,020.00 | 318,020.00 | 6.18% | - |
| Dec 2, 2025 | 299,520.00 | 299,520.00 | 299,520.00 | 299,520.00 | 299,520.00 | - | - |
| Dec 1, 2025 | 299,520.00 | 299,520.00 | 299,520.00 | 299,520.00 | 299,520.00 | -2.82% | 1 |
| Nov 28, 2025 | 308,200.00 | 308,200.00 | 308,200.00 | 308,200.00 | 308,200.00 | - | 3 |
| Nov 27, 2025 | 308,200.00 | 308,200.00 | 308,200.00 | 308,200.00 | 308,200.00 | - | 1 |
| Nov 26, 2025 | 308,200.00 | 308,200.00 | 308,200.00 | 308,200.00 | 308,200.00 | - | - |
| Nov 25, 2025 | 308,200.00 | 308,200.00 | 308,200.00 | 308,200.00 | 308,200.00 | 5.85% | - |
| Nov 24, 2025 | 291,180.00 | 291,180.00 | 291,180.00 | 291,180.00 | 291,180.00 | 9.51% | - |
| Nov 21, 2025 | 265,900.00 | 265,900.00 | 265,900.00 | 265,900.00 | 265,900.00 | - | - |
| Nov 20, 2025 | 265,900.00 | 265,900.00 | 265,900.00 | 265,900.00 | 265,900.00 | - | 1 |
| Nov 19, 2025 | 265,900.00 | 265,900.00 | 265,900.00 | 265,900.00 | 265,900.00 | - | - |
| Nov 18, 2025 | 265,900.00 | 265,900.00 | 265,900.00 | 265,900.00 | 265,900.00 | -3.69% | - |
| Nov 14, 2025 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | - | - |
| Nov 13, 2025 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | - | 3 |
| Nov 12, 2025 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | - | - |
| Nov 11, 2025 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | - | - |
| Nov 10, 2025 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | 276,080.00 | -3.96% | - |
| Nov 7, 2025 | 287,460.00 | 287,460.00 | 287,460.00 | 287,460.00 | 287,460.00 | - | 4 |
| Nov 6, 2025 | 287,460.00 | 287,460.00 | 287,460.00 | 287,460.00 | 287,460.00 | - | 29 |
| Nov 5, 2025 | 287,460.00 | 287,460.00 | 287,460.00 | 287,460.00 | 287,460.00 | - | 10 |
| Nov 4, 2025 | 287,460.00 | 287,460.00 | 287,460.00 | 287,460.00 | 287,460.00 | 0.57% | 7 |
| Oct 31, 2025 | 285,840.00 | 285,840.00 | 285,840.00 | 285,840.00 | 285,840.00 | -5.20% | 16 |
| Oct 30, 2025 | 301,520.00 | 301,520.00 | 301,520.00 | 301,520.00 | 301,520.00 | - | 10 |
| Oct 29, 2025 | 301,520.00 | 301,520.00 | 301,520.00 | 301,520.00 | 301,520.00 | - | - |
| Oct 28, 2025 | 301,520.00 | 301,520.00 | 301,520.00 | 301,520.00 | 301,520.00 | - | - |
| Oct 27, 2025 | 301,520.00 | 301,520.00 | 301,520.00 | 301,520.00 | 301,520.00 | -0.61% | - |
| Oct 24, 2025 | 303,360.00 | 303,360.00 | 303,360.00 | 303,360.00 | 303,360.00 | 7.57% | - |
| Oct 23, 2025 | 281,863.39 | 281,863.39 | 281,863.39 | 282,000.00 | 281,863.39 | - | - |
| Oct 22, 2025 | 281,863.39 | 281,863.39 | 281,863.39 | 282,000.00 | 281,863.39 | - | 1 |
| Oct 21, 2025 | 281,863.39 | 281,863.39 | 281,863.39 | 282,000.00 | 281,863.39 | - | - |
| Oct 20, 2025 | 281,863.39 | 281,863.39 | 281,863.39 | 282,000.00 | 281,863.39 | 0.31% | 20 |
| Oct 17, 2025 | 280,983.81 | 280,983.81 | 280,983.81 | 281,120.00 | 280,983.81 | - | - |
| Oct 16, 2025 | 280,983.81 | 280,983.81 | 280,983.81 | 281,120.00 | 280,983.81 | - | - |
| Oct 15, 2025 | 280,983.81 | 280,983.81 | 280,983.81 | 281,120.00 | 280,983.81 | - | - |
| Oct 14, 2025 | 280,983.81 | 280,983.81 | 280,983.81 | 281,120.00 | 280,983.81 | -5.22% | - |
| Oct 10, 2025 | 296,456.32 | 296,456.32 | 296,456.32 | 296,600.00 | 296,456.32 | - | - |
| Oct 9, 2025 | 296,456.32 | 296,456.32 | 296,456.32 | 296,600.00 | 296,456.32 | - | 8 |
| Oct 8, 2025 | 296,456.32 | 296,456.32 | 296,456.32 | 296,600.00 | 296,456.32 | - | - |
| Oct 7, 2025 | 296,456.32 | 296,456.32 | 296,456.32 | 296,600.00 | 296,456.32 | - | - |
| Oct 6, 2025 | 296,456.32 | 296,456.32 | 296,456.32 | 296,600.00 | 296,456.32 | -1.75% | 8 |
| Oct 3, 2025 | 301,733.76 | 301,733.76 | 301,733.76 | 301,880.00 | 301,733.76 | 6.60% | 13 |
| Oct 2, 2025 | 283,042.82 | 283,042.82 | 283,042.82 | 283,180.00 | 283,042.82 | - | 16 |
| Oct 1, 2025 | 283,042.82 | 283,042.82 | 283,042.82 | 283,180.00 | 283,042.82 | - | - |
| Sep 30, 2025 | 283,042.82 | 283,042.82 | 283,042.82 | 283,180.00 | 283,042.82 | - | 4 |
| Sep 29, 2025 | 283,042.82 | 283,042.82 | 283,042.82 | 283,180.00 | 283,042.82 | 4.08% | - |
| Sep 26, 2025 | 271,948.19 | 271,948.19 | 271,948.19 | 272,080.00 | 271,948.19 | - | 6 |
| Sep 25, 2025 | 271,948.19 | 271,948.19 | 271,948.19 | 272,080.00 | 271,948.19 | -6.66% | - |
| Sep 24, 2025 | 291,338.80 | 291,338.80 | 291,338.80 | 291,480.00 | 291,338.80 | - | - |
| Sep 23, 2025 | 291,338.80 | 291,338.80 | 291,338.80 | 291,480.00 | 291,338.80 | - | - |
| Sep 22, 2025 | 291,338.80 | 291,338.80 | 291,338.80 | 291,480.00 | 291,338.80 | -2.38% | 8 |
| Sep 19, 2025 | 298,455.35 | 298,455.35 | 298,455.35 | 298,600.00 | 298,455.35 | - | - |
| Sep 18, 2025 | 298,455.35 | 298,455.35 | 298,455.35 | 298,600.00 | 298,455.35 | - | - |
| Sep 17, 2025 | 298,455.35 | 298,455.35 | 298,455.35 | 298,600.00 | 298,455.35 | - | - |
| Sep 16, 2025 | 298,455.35 | 298,455.35 | 298,455.35 | 298,600.00 | 298,455.35 | - | - |
| Sep 15, 2025 | 298,455.35 | 298,455.35 | 298,455.35 | 298,600.00 | 298,455.35 | -0.45% | - |
| Sep 12, 2025 | 299,814.69 | 299,814.69 | 299,814.69 | 299,960.00 | 299,814.69 | - | 2 |
| Sep 11, 2025 | 299,814.69 | 299,814.69 | 299,814.69 | 299,960.00 | 299,814.69 | - | - |
| Sep 10, 2025 | 299,814.69 | 299,814.69 | 299,814.69 | 299,960.00 | 299,814.69 | - | 1 |
| Sep 9, 2025 | 299,814.69 | 299,814.69 | 299,814.69 | 299,960.00 | 299,814.69 | - | 3 |
| Sep 8, 2025 | 299,814.69 | 299,814.69 | 299,814.69 | 299,960.00 | 299,814.69 | -0.52% | - |
| Sep 5, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | - | - |
| Sep 4, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | - | 7 |
| Sep 3, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | - | - |
| Sep 2, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | - | - |
| Sep 1, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | - | 3 |
| Aug 29, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | - | 10 |
| Aug 28, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | - | 2 |
| Aug 27, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | - | - |
| Aug 26, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | - | - |
| Aug 25, 2025 | 301,393.92 | 301,393.92 | 301,393.92 | 301,540.00 | 301,393.92 | 0.96% | 8 |
| Aug 22, 2025 | 298,515.32 | 298,515.32 | 298,515.32 | 298,660.00 | 298,515.32 | - | 6 |
| Aug 21, 2025 | 298,515.32 | 298,515.32 | 298,515.32 | 298,660.00 | 298,515.32 | - | 4 |
| Aug 20, 2025 | 298,660.00 | 298,660.00 | 298,660.00 | 298,660.00 | 298,515.32 | 1.12% | 143 |
| Aug 19, 2025 | 295,196.93 | 295,196.93 | 295,196.93 | 295,340.00 | 295,196.93 | 1.67% | - |
| Aug 15, 2025 | 290,359.27 | 290,359.27 | 290,359.27 | 290,500.00 | 290,359.27 | - | - |
| Aug 14, 2025 | 290,359.27 | 290,359.27 | 290,359.27 | 290,500.00 | 290,359.27 | - | - |
| Aug 13, 2025 | 290,359.27 | 290,359.27 | 290,359.27 | 290,500.00 | 290,359.27 | - | - |
| Aug 12, 2025 | 290,359.27 | 290,359.27 | 290,359.27 | 290,500.00 | 290,359.27 | - | 10 |
| Aug 11, 2025 | 290,359.27 | 290,359.27 | 290,359.27 | 290,500.00 | 290,359.27 | 0.71% | - |
| Aug 8, 2025 | 288,300.27 | 288,300.27 | 288,300.27 | 288,440.00 | 288,300.27 | - | - |
| Aug 6, 2025 | 288,300.27 | 288,300.27 | 288,300.27 | 288,440.00 | 288,300.27 | - | - |
| Aug 5, 2025 | 288,300.27 | 288,300.27 | 288,300.27 | 288,440.00 | 288,300.27 | - | - |
| Aug 4, 2025 | 288,300.27 | 288,300.27 | 288,300.27 | 288,440.00 | 288,300.27 | -3.08% | - |
| Aug 1, 2025 | 297,455.83 | 297,455.83 | 297,455.83 | 297,600.00 | 297,455.83 | - | - |
| Jul 31, 2025 | 297,455.83 | 297,455.83 | 297,455.83 | 297,600.00 | 297,455.83 | - | - |
| Jul 30, 2025 | 297,455.83 | 297,455.83 | 297,455.83 | 297,600.00 | 297,455.83 | -6.71% | 8 |
| Jul 29, 2025 | 318,865.45 | 318,865.45 | 318,865.45 | 319,020.00 | 318,865.45 | - | 29 |
| Jul 28, 2025 | 318,865.45 | 318,865.45 | 318,865.45 | 319,020.00 | 318,865.45 | 4.98% | 20 |
| Jul 25, 2025 | 303,732.79 | 303,732.79 | 303,732.79 | 303,880.00 | 303,732.79 | - | 15 |
| Jul 24, 2025 | 303,591.01 | 303,591.01 | 303,591.01 | 303,880.00 | 303,591.01 | - | - |
| Jul 23, 2025 | 303,591.01 | 303,591.01 | 303,591.01 | 303,880.00 | 303,591.01 | - | 3 |
| Jul 22, 2025 | 303,591.01 | 303,591.01 | 303,591.01 | 303,880.00 | 303,591.01 | - | 4 |
| Jul 21, 2025 | 303,591.01 | 303,591.01 | 303,591.01 | 303,880.00 | 303,591.01 | 1.02% | - |
| Jul 18, 2025 | 300,533.92 | 300,533.92 | 300,533.92 | 300,820.00 | 300,533.92 | - | - |
| Jul 17, 2025 | 300,533.92 | 300,533.92 | 300,533.92 | 300,820.00 | 300,533.92 | - | - |
| Jul 16, 2025 | 300,533.92 | 300,533.92 | 300,533.92 | 300,820.00 | 300,533.92 | - | - |
| Jul 15, 2025 | 300,533.92 | 300,533.92 | 300,533.92 | 300,820.00 | 300,533.92 | - | 3 |
| Jul 14, 2025 | 300,533.92 | 300,533.92 | 300,533.92 | 300,820.00 | 300,533.92 | -2.38% | 2 |
| Jul 11, 2025 | 307,866.94 | 307,866.94 | 307,866.94 | 308,160.00 | 307,866.94 | - | - |