GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
85.46
+2.94 (3.56%)
At close: Dec 5, 2025, 4:00 PM EST
85.40
-0.06 (-0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.91 | 85.56 | 82.54 | 85.46 | 85.46 | 3.56% | 4,374,120 |
| Dec 4, 2025 | 82.93 | 83.70 | 81.55 | 82.52 | 82.52 | -1.28% | 3,241,006 |
| Dec 3, 2025 | 80.21 | 84.11 | 80.10 | 83.59 | 83.59 | 4.20% | 5,252,275 |
| Dec 2, 2025 | 79.72 | 80.73 | 79.35 | 80.22 | 80.22 | 1.24% | 2,367,919 |
| Dec 1, 2025 | 79.35 | 80.29 | 79.00 | 79.24 | 79.24 | -0.94% | 2,541,151 |
| Nov 28, 2025 | 80.65 | 80.69 | 79.63 | 79.99 | 79.99 | -0.79% | 1,353,331 |
| Nov 26, 2025 | 80.07 | 81.27 | 79.71 | 80.63 | 80.63 | 0.84% | 3,091,569 |
| Nov 25, 2025 | 78.24 | 81.94 | 78.15 | 79.96 | 79.96 | 2.20% | 5,949,664 |
| Nov 24, 2025 | 76.51 | 79.02 | 76.51 | 78.24 | 78.24 | 2.34% | 7,118,842 |
| Nov 21, 2025 | 74.89 | 77.10 | 73.35 | 76.45 | 76.45 | 2.27% | 8,388,815 |
| Nov 20, 2025 | 73.13 | 75.35 | 73.04 | 74.75 | 74.75 | 3.37% | 8,322,431 |
| Nov 19, 2025 | 71.24 | 72.34 | 70.89 | 72.31 | 72.31 | 1.82% | 4,219,253 |
| Nov 18, 2025 | 70.48 | 71.51 | 70.04 | 71.02 | 71.02 | 0.55% | 3,371,458 |
| Nov 17, 2025 | 72.57 | 73.00 | 70.29 | 70.63 | 70.63 | -3.44% | 4,806,069 |
| Nov 14, 2025 | 73.71 | 74.03 | 72.50 | 73.15 | 73.15 | -1.11% | 4,407,251 |
| Nov 13, 2025 | 74.34 | 75.59 | 73.92 | 73.97 | 73.97 | -1.35% | 2,708,297 |
| Nov 12, 2025 | 73.70 | 75.50 | 73.29 | 74.98 | 74.98 | 2.14% | 3,034,634 |
| Nov 11, 2025 | 73.50 | 74.39 | 72.82 | 73.41 | 73.41 | -0.10% | 3,673,014 |
| Nov 10, 2025 | 73.47 | 74.00 | 72.21 | 73.48 | 73.48 | 0.59% | 4,400,795 |
| Nov 7, 2025 | 73.60 | 74.14 | 72.70 | 73.05 | 73.05 | -1.51% | 4,401,417 |
| Nov 6, 2025 | 75.46 | 76.36 | 74.02 | 74.17 | 74.17 | -1.90% | 2,554,435 |
| Nov 5, 2025 | 74.21 | 76.81 | 73.31 | 75.61 | 75.61 | 1.76% | 3,732,200 |
| Nov 4, 2025 | 74.41 | 75.49 | 73.90 | 74.30 | 74.30 | -0.23% | 2,489,672 |
| Nov 3, 2025 | 74.83 | 75.87 | 73.64 | 74.47 | 74.47 | -0.64% | 4,442,860 |
| Oct 31, 2025 | 74.64 | 75.19 | 73.52 | 74.95 | 74.95 | -0.07% | 3,275,729 |
| Oct 30, 2025 | 77.38 | 77.38 | 73.95 | 75.00 | 75.00 | -3.08% | 3,474,822 |
| Oct 29, 2025 | 76.74 | 78.39 | 73.73 | 77.38 | 77.38 | -2.54% | 8,765,313 |
| Oct 28, 2025 | 78.12 | 79.75 | 77.68 | 79.40 | 79.40 | 1.34% | 5,876,964 |
| Oct 27, 2025 | 78.62 | 79.15 | 78.28 | 78.35 | 78.35 | 0.27% | 4,093,567 |
| Oct 24, 2025 | 77.58 | 78.33 | 77.14 | 78.14 | 78.14 | 1.14% | 2,600,338 |
| Oct 23, 2025 | 76.32 | 77.40 | 75.88 | 77.26 | 77.23 | 1.47% | 2,235,458 |
| Oct 22, 2025 | 76.02 | 77.14 | 75.70 | 76.14 | 76.11 | 0.05% | 2,547,671 |
| Oct 21, 2025 | 75.25 | 76.55 | 75.18 | 76.10 | 76.07 | 0.82% | 1,644,454 |
| Oct 20, 2025 | 74.35 | 75.91 | 74.06 | 75.48 | 75.45 | 1.93% | 2,051,117 |
| Oct 17, 2025 | 73.00 | 74.20 | 72.65 | 74.05 | 74.02 | 0.91% | 2,049,478 |
| Oct 16, 2025 | 73.89 | 74.24 | 72.76 | 73.38 | 73.35 | 0.22% | 1,766,938 |
| Oct 15, 2025 | 72.89 | 73.94 | 72.26 | 73.22 | 73.19 | 1.22% | 3,432,901 |
| Oct 14, 2025 | 71.17 | 73.10 | 70.98 | 72.34 | 72.31 | 0.70% | 2,783,795 |
| Oct 13, 2025 | 72.02 | 72.83 | 71.70 | 71.84 | 71.81 | 1.17% | 2,693,865 |
| Oct 10, 2025 | 74.01 | 74.54 | 70.03 | 71.01 | 70.98 | -4.32% | 7,015,446 |
| Oct 9, 2025 | 74.88 | 75.29 | 73.79 | 74.22 | 74.19 | -1.21% | 1,825,336 |
| Oct 8, 2025 | 74.43 | 75.18 | 73.81 | 75.13 | 75.10 | 0.86% | 2,478,228 |
| Oct 7, 2025 | 75.13 | 75.49 | 74.20 | 74.49 | 74.46 | -2.51% | 2,808,400 |
| Oct 6, 2025 | 76.66 | 76.70 | 75.88 | 76.41 | 76.38 | -0.20% | 1,677,062 |
| Oct 3, 2025 | 77.16 | 77.95 | 76.43 | 76.56 | 76.53 | -0.34% | 2,696,434 |
| Oct 2, 2025 | 75.10 | 76.85 | 74.61 | 76.82 | 76.79 | 1.73% | 2,517,223 |
| Oct 1, 2025 | 74.96 | 76.50 | 74.21 | 75.51 | 75.48 | 0.55% | 3,579,455 |
| Sep 30, 2025 | 72.80 | 75.27 | 72.71 | 75.10 | 75.07 | 2.75% | 4,089,690 |
| Sep 29, 2025 | 73.00 | 73.65 | 72.44 | 73.09 | 73.06 | 0.87% | 2,914,590 |
| Sep 26, 2025 | 72.23 | 72.99 | 71.72 | 72.46 | 72.43 | 1.34% | 2,679,239 |
| Sep 25, 2025 | 72.90 | 72.90 | 69.79 | 71.50 | 71.47 | -3.35% | 5,017,067 |
| Sep 24, 2025 | 74.71 | 75.04 | 73.67 | 73.98 | 73.95 | -0.83% | 2,320,480 |
| Sep 23, 2025 | 74.63 | 75.44 | 74.47 | 74.60 | 74.57 | -0.23% | 3,143,232 |
| Sep 22, 2025 | 74.61 | 75.07 | 73.78 | 74.77 | 74.74 | -0.19% | 3,156,325 |
| Sep 19, 2025 | 74.46 | 75.54 | 74.39 | 74.91 | 74.88 | 1.23% | 6,294,213 |
| Sep 18, 2025 | 76.99 | 77.05 | 73.75 | 74.00 | 73.97 | -3.43% | 3,841,573 |
| Sep 17, 2025 | 77.50 | 78.68 | 76.11 | 76.63 | 76.60 | -1.10% | 2,925,422 |
| Sep 16, 2025 | 78.32 | 78.50 | 77.31 | 77.48 | 77.44 | -0.36% | 3,384,555 |
| Sep 15, 2025 | 76.58 | 78.24 | 76.50 | 77.76 | 77.72 | 1.73% | 3,196,678 |
| Sep 12, 2025 | 77.47 | 77.64 | 76.38 | 76.44 | 76.41 | -1.95% | 3,254,165 |
| Sep 11, 2025 | 75.94 | 78.40 | 75.64 | 77.96 | 77.92 | 2.59% | 4,357,972 |
| Sep 10, 2025 | 78.71 | 79.69 | 75.65 | 75.99 | 75.96 | -3.46% | 4,250,769 |
| Sep 9, 2025 | 77.94 | 78.89 | 77.41 | 78.71 | 78.67 | 0.70% | 3,997,907 |
| Sep 8, 2025 | 76.14 | 78.43 | 74.99 | 78.16 | 78.12 | 3.21% | 6,251,185 |
| Sep 5, 2025 | 74.25 | 75.75 | 74.21 | 75.73 | 75.70 | 2.17% | 3,010,746 |
| Sep 4, 2025 | 72.48 | 74.14 | 71.56 | 74.12 | 74.09 | 2.40% | 2,217,209 |
| Sep 3, 2025 | 71.92 | 72.66 | 71.63 | 72.38 | 72.35 | 1.09% | 3,882,870 |
| Sep 2, 2025 | 72.97 | 73.31 | 71.14 | 71.60 | 71.57 | -2.89% | 4,045,635 |
| Aug 29, 2025 | 73.68 | 74.15 | 73.20 | 73.73 | 73.70 | 0.01% | 1,983,083 |
| Aug 28, 2025 | 74.43 | 74.50 | 73.22 | 73.72 | 73.69 | -0.73% | 2,511,989 |
| Aug 27, 2025 | 73.77 | 74.48 | 73.72 | 74.26 | 74.23 | 0.23% | 2,113,031 |
| Aug 26, 2025 | 74.58 | 74.91 | 73.76 | 74.09 | 74.06 | -0.67% | 1,845,956 |
| Aug 25, 2025 | 74.97 | 75.11 | 74.00 | 74.59 | 74.56 | -0.84% | 2,022,025 |
| Aug 22, 2025 | 73.85 | 75.56 | 73.70 | 75.22 | 75.19 | 2.83% | 3,666,577 |
| Aug 21, 2025 | 73.50 | 74.06 | 72.97 | 73.15 | 73.12 | -0.97% | 2,575,912 |
| Aug 20, 2025 | 74.05 | 74.39 | 73.62 | 73.87 | 73.84 | -0.14% | 2,157,043 |
| Aug 19, 2025 | 72.92 | 74.05 | 72.70 | 73.97 | 73.94 | 1.09% | 2,949,907 |
| Aug 18, 2025 | 73.36 | 73.78 | 72.71 | 73.17 | 73.14 | -0.31% | 2,292,503 |
| Aug 15, 2025 | 74.01 | 74.52 | 73.06 | 73.40 | 73.37 | -0.35% | 2,926,993 |
| Aug 14, 2025 | 74.92 | 75.12 | 73.25 | 73.66 | 73.63 | -2.22% | 3,122,883 |
| Aug 13, 2025 | 74.41 | 75.44 | 74.32 | 75.33 | 75.30 | 1.24% | 3,067,975 |
| Aug 12, 2025 | 73.23 | 74.61 | 73.05 | 74.41 | 74.38 | 1.93% | 2,489,201 |
| Aug 11, 2025 | 72.04 | 73.34 | 71.92 | 73.00 | 72.97 | 1.39% | 4,130,158 |
| Aug 8, 2025 | 71.20 | 72.09 | 71.01 | 72.00 | 71.97 | 1.27% | 3,025,116 |
| Aug 7, 2025 | 70.85 | 71.53 | 70.01 | 71.10 | 71.07 | 1.63% | 4,234,119 |
| Aug 6, 2025 | 70.94 | 71.03 | 69.58 | 69.96 | 69.93 | -1.10% | 5,171,041 |
| Aug 5, 2025 | 70.99 | 71.54 | 70.51 | 70.74 | 70.71 | 0.14% | 3,726,178 |
| Aug 4, 2025 | 70.41 | 70.98 | 69.91 | 70.64 | 70.61 | 1.13% | 3,251,670 |
| Aug 1, 2025 | 70.39 | 70.90 | 69.09 | 69.85 | 69.82 | -2.06% | 5,128,445 |
| Jul 31, 2025 | 72.34 | 73.01 | 71.11 | 71.32 | 71.29 | -0.45% | 6,427,655 |
| Jul 30, 2025 | 73.35 | 73.93 | 70.32 | 71.64 | 71.61 | -7.82% | 12,909,970 |
| Jul 29, 2025 | 78.21 | 78.70 | 77.44 | 77.72 | 77.68 | -0.03% | 4,524,015 |
| Jul 28, 2025 | 77.37 | 78.77 | 76.98 | 77.74 | 77.70 | 0.17% | 3,950,871 |
| Jul 25, 2025 | 76.76 | 77.83 | 75.97 | 77.61 | 77.57 | 1.09% | 3,132,745 |
| Jul 24, 2025 | 77.00 | 77.86 | 76.32 | 76.77 | 76.70 | -0.62% | 2,392,686 |
| Jul 23, 2025 | 77.60 | 77.80 | 76.70 | 77.25 | 77.18 | 0.99% | 2,337,068 |
| Jul 22, 2025 | 74.16 | 76.78 | 74.11 | 76.49 | 76.42 | 3.14% | 4,674,259 |
| Jul 21, 2025 | 75.72 | 75.90 | 74.10 | 74.16 | 74.09 | -2.37% | 3,902,782 |
| Jul 18, 2025 | 76.84 | 76.86 | 75.45 | 75.96 | 75.89 | -0.37% | 3,383,686 |
| Jul 17, 2025 | 75.29 | 76.58 | 74.81 | 76.24 | 76.17 | 1.05% | 3,968,288 |