GE HealthCare Technologies Inc. (GEHC)
NASDAQ: GEHC · Real-Time Price · USD
68.50
-1.98 (-2.81%)
At close: Apr 28, 2026, 4:00 PM EDT
68.78
+0.28 (0.41%)
Pre-market: Apr 29, 2026, 4:37 AM EDT
GEHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.70 | 70.88 | 68.39 | 68.50 | 68.50 | -2.81% | 4,998,189 |
| Apr 27, 2026 | 69.19 | 70.82 | 69.00 | 70.48 | 70.48 | 2.40% | 5,256,748 |
| Apr 24, 2026 | 69.47 | 69.59 | 68.52 | 68.83 | 68.83 | -1.52% | 3,293,003 |
| Apr 23, 2026 | 70.99 | 71.44 | 69.28 | 69.89 | 69.89 | -2.09% | 3,288,272 |
| Apr 22, 2026 | 72.86 | 72.86 | 70.91 | 71.38 | 71.38 | -1.22% | 3,490,061 |
| Apr 21, 2026 | 74.43 | 74.64 | 72.08 | 72.26 | 72.26 | -2.55% | 2,691,066 |
| Apr 20, 2026 | 74.03 | 75.18 | 73.87 | 74.15 | 74.15 | -0.68% | 2,180,298 |
| Apr 17, 2026 | 75.04 | 75.95 | 74.37 | 74.66 | 74.66 | 1.99% | 3,445,479 |
| Apr 16, 2026 | 73.50 | 74.30 | 72.85 | 73.20 | 73.20 | -0.42% | 2,603,890 |
| Apr 15, 2026 | 74.63 | 75.08 | 73.44 | 73.51 | 73.51 | -1.55% | 3,149,102 |
| Apr 14, 2026 | 74.08 | 75.09 | 73.89 | 74.67 | 74.67 | 1.14% | 2,098,979 |
| Apr 13, 2026 | 72.62 | 73.96 | 72.05 | 73.83 | 73.83 | 0.89% | 2,299,677 |
| Apr 10, 2026 | 73.42 | 73.69 | 72.59 | 73.18 | 73.18 | 0.37% | 2,686,864 |
| Apr 9, 2026 | 72.74 | 73.21 | 71.28 | 72.91 | 72.91 | -1.14% | 3,580,176 |
| Apr 8, 2026 | 72.82 | 74.13 | 72.00 | 73.75 | 73.75 | 5.77% | 4,579,178 |
| Apr 7, 2026 | 70.40 | 70.81 | 68.95 | 69.73 | 69.73 | -0.95% | 3,203,223 |
| Apr 6, 2026 | 70.35 | 70.87 | 69.85 | 70.40 | 70.40 | 0.07% | 2,150,280 |
| Apr 2, 2026 | 70.39 | 72.29 | 69.80 | 70.35 | 70.35 | -2.26% | 2,749,366 |
| Apr 1, 2026 | 71.02 | 72.14 | 71.02 | 71.98 | 71.95 | 1.12% | 3,340,053 |
| Mar 31, 2026 | 69.90 | 71.39 | 68.72 | 71.18 | 71.15 | 3.50% | 3,496,608 |
| Mar 30, 2026 | 70.00 | 70.46 | 68.44 | 68.77 | 68.74 | -0.66% | 3,777,102 |
| Mar 27, 2026 | 71.08 | 71.25 | 69.15 | 69.23 | 69.20 | -3.23% | 3,526,004 |
| Mar 26, 2026 | 71.76 | 73.51 | 71.36 | 71.54 | 71.51 | -0.91% | 4,860,877 |
| Mar 25, 2026 | 72.13 | 73.09 | 71.83 | 72.20 | 72.16 | 1.75% | 3,563,333 |
| Mar 24, 2026 | 70.88 | 71.85 | 70.67 | 70.96 | 70.93 | -0.96% | 6,138,003 |
| Mar 23, 2026 | 71.92 | 72.48 | 70.83 | 71.65 | 71.62 | 2.87% | 3,377,351 |
| Mar 20, 2026 | 69.87 | 70.56 | 69.00 | 69.65 | 69.62 | -1.04% | 5,121,574 |
| Mar 19, 2026 | 69.44 | 71.03 | 69.38 | 70.38 | 70.35 | 0.19% | 4,278,593 |
| Mar 18, 2026 | 71.50 | 72.09 | 70.18 | 70.25 | 70.22 | -2.89% | 4,304,820 |
| Mar 17, 2026 | 72.72 | 73.89 | 72.03 | 72.34 | 72.30 | 0.24% | 3,332,490 |
| Mar 16, 2026 | 71.87 | 72.57 | 71.34 | 72.17 | 72.13 | 1.98% | 3,367,306 |
| Mar 13, 2026 | 70.99 | 71.12 | 70.16 | 70.77 | 70.74 | 0.63% | 4,497,540 |
| Mar 12, 2026 | 71.69 | 72.15 | 69.19 | 70.33 | 70.30 | -3.19% | 4,776,413 |
| Mar 11, 2026 | 72.57 | 73.20 | 71.92 | 72.65 | 72.61 | -0.11% | 2,491,622 |
| Mar 10, 2026 | 75.14 | 75.50 | 71.72 | 72.73 | 72.69 | -3.83% | 4,395,501 |
| Mar 9, 2026 | 73.35 | 75.98 | 72.30 | 75.63 | 75.59 | 1.83% | 2,906,160 |
| Mar 6, 2026 | 75.72 | 76.28 | 74.19 | 74.27 | 74.23 | -3.68% | 2,773,633 |
| Mar 5, 2026 | 78.08 | 78.37 | 75.56 | 77.11 | 77.07 | -2.42% | 3,941,045 |
| Mar 4, 2026 | 78.50 | 79.22 | 77.78 | 79.02 | 78.98 | 1.14% | 2,462,243 |
| Mar 3, 2026 | 78.29 | 79.19 | 77.29 | 78.13 | 78.09 | -2.53% | 4,244,310 |
| Mar 2, 2026 | 82.93 | 82.93 | 79.57 | 80.16 | 80.12 | -4.88% | 3,500,805 |
| Feb 27, 2026 | 83.22 | 84.68 | 82.50 | 84.27 | 84.23 | 0.42% | 3,093,973 |
| Feb 26, 2026 | 84.19 | 84.76 | 82.88 | 83.92 | 83.88 | -0.13% | 2,286,332 |
| Feb 25, 2026 | 84.10 | 84.96 | 83.14 | 84.03 | 83.99 | -0.02% | 2,177,013 |
| Feb 24, 2026 | 83.86 | 85.17 | 83.52 | 84.05 | 84.01 | 0.23% | 2,212,467 |
| Feb 23, 2026 | 83.92 | 84.71 | 82.59 | 83.86 | 83.82 | -0.44% | 2,926,478 |
| Feb 20, 2026 | 82.80 | 87.12 | 82.29 | 84.23 | 84.19 | 1.47% | 5,238,870 |
| Feb 19, 2026 | 82.54 | 83.08 | 81.69 | 83.01 | 82.97 | 0.07% | 2,206,815 |
| Feb 18, 2026 | 81.62 | 83.18 | 80.89 | 82.95 | 82.91 | 1.64% | 2,263,458 |
| Feb 17, 2026 | 80.16 | 82.65 | 80.06 | 81.61 | 81.57 | 1.58% | 3,899,040 |
| Feb 13, 2026 | 78.65 | 82.09 | 78.48 | 80.34 | 80.30 | 2.15% | 5,691,981 |
| Feb 12, 2026 | 79.61 | 79.83 | 76.66 | 78.65 | 78.61 | -0.69% | 3,850,087 |
| Feb 11, 2026 | 78.93 | 79.50 | 78.30 | 79.20 | 79.16 | -0.03% | 3,500,377 |
| Feb 10, 2026 | 79.41 | 80.59 | 79.13 | 79.22 | 79.18 | 0.18% | 3,867,464 |
| Feb 9, 2026 | 80.00 | 80.50 | 78.59 | 79.08 | 79.04 | -1.95% | 3,171,322 |
| Feb 6, 2026 | 82.48 | 83.50 | 80.46 | 80.65 | 80.61 | -2.02% | 3,468,945 |
| Feb 5, 2026 | 82.32 | 83.98 | 81.79 | 82.31 | 82.27 | -0.39% | 3,997,747 |
| Feb 4, 2026 | 79.71 | 85.54 | 79.07 | 82.63 | 82.59 | 4.89% | 7,006,511 |
| Feb 3, 2026 | 79.62 | 80.84 | 78.23 | 78.78 | 78.74 | -1.66% | 4,574,220 |
| Feb 2, 2026 | 78.45 | 80.23 | 78.30 | 80.11 | 80.07 | 1.44% | 3,353,172 |
| Jan 30, 2026 | 78.66 | 79.11 | 78.00 | 78.97 | 78.93 | 0.24% | 2,724,156 |
| Jan 29, 2026 | 79.59 | 79.75 | 77.67 | 78.78 | 78.74 | -0.61% | 3,697,532 |
| Jan 28, 2026 | 80.00 | 80.23 | 79.13 | 79.26 | 79.22 | -1.32% | 1,986,004 |
| Jan 27, 2026 | 80.56 | 80.95 | 79.81 | 80.32 | 80.28 | 0.06% | 1,969,203 |
| Jan 26, 2026 | 79.77 | 81.03 | 79.52 | 80.27 | 80.23 | 0.63% | 2,915,136 |
| Jan 23, 2026 | 81.26 | 81.81 | 79.58 | 79.77 | 79.73 | -2.59% | 2,340,872 |
| Jan 22, 2026 | 81.47 | 83.21 | 81.22 | 81.89 | 81.85 | 0.97% | 5,526,305 |
| Jan 21, 2026 | 79.45 | 81.32 | 79.17 | 81.10 | 81.06 | 2.88% | 4,418,945 |
| Jan 20, 2026 | 79.64 | 80.00 | 78.31 | 78.83 | 78.79 | -3.57% | 5,702,780 |
| Jan 16, 2026 | 82.69 | 82.70 | 81.15 | 81.75 | 81.71 | -0.92% | 6,127,067 |
| Jan 15, 2026 | 84.21 | 84.28 | 82.43 | 82.51 | 82.47 | -3.27% | 5,188,649 |
| Jan 14, 2026 | 84.16 | 85.41 | 83.56 | 85.30 | 85.26 | 0.63% | 3,776,344 |
| Jan 13, 2026 | 87.12 | 87.60 | 84.47 | 84.77 | 84.73 | -2.45% | 2,709,016 |
| Jan 12, 2026 | 86.57 | 87.12 | 85.34 | 86.90 | 86.86 | -0.44% | 1,966,074 |
| Jan 9, 2026 | 87.60 | 88.52 | 85.41 | 87.28 | 87.24 | -1.00% | 2,991,496 |
| Jan 8, 2026 | 85.03 | 89.77 | 84.59 | 88.16 | 88.08 | 2.80% | 4,219,714 |
| Jan 7, 2026 | 86.33 | 87.24 | 85.38 | 85.76 | 85.68 | -1.12% | 2,450,209 |
| Jan 6, 2026 | 84.80 | 87.24 | 84.48 | 86.73 | 86.65 | 1.99% | 2,512,945 |
| Jan 5, 2026 | 82.79 | 85.48 | 82.23 | 85.04 | 84.96 | 2.68% | 2,858,067 |
| Jan 2, 2026 | 82.58 | 83.57 | 82.20 | 82.82 | 82.75 | 0.98% | 3,433,517 |
| Dec 31, 2025 | 83.07 | 83.17 | 81.94 | 82.02 | 81.95 | -1.57% | 1,578,157 |
| Dec 30, 2025 | 83.00 | 83.59 | 82.90 | 83.33 | 83.26 | 0.22% | 1,510,777 |
| Dec 29, 2025 | 83.57 | 84.07 | 82.92 | 83.15 | 83.08 | -0.55% | 1,383,368 |
| Dec 26, 2025 | 83.55 | 83.99 | 83.27 | 83.61 | 83.54 | 0.26% | 1,462,553 |
| Dec 24, 2025 | 83.43 | 83.84 | 83.10 | 83.39 | 83.32 | 0.08% | 806,993 |
| Dec 23, 2025 | 83.81 | 84.01 | 83.17 | 83.32 | 83.25 | -0.74% | 2,117,054 |
| Dec 22, 2025 | 83.40 | 84.18 | 83.05 | 83.94 | 83.87 | 1.27% | 2,237,987 |
| Dec 19, 2025 | 83.00 | 83.64 | 82.30 | 82.89 | 82.82 | 0.45% | 6,437,673 |
| Dec 18, 2025 | 82.81 | 83.48 | 82.24 | 82.52 | 82.45 | 0.17% | 2,095,266 |
| Dec 17, 2025 | 82.20 | 83.56 | 82.11 | 82.38 | 82.31 | 0.16% | 3,100,823 |
| Dec 16, 2025 | 84.45 | 84.50 | 81.74 | 82.25 | 82.18 | -2.61% | 3,207,430 |
| Dec 15, 2025 | 84.81 | 85.06 | 83.61 | 84.45 | 84.38 | 0.58% | 3,566,542 |
| Dec 12, 2025 | 86.00 | 86.00 | 83.56 | 83.96 | 83.89 | -2.43% | 2,386,990 |
| Dec 11, 2025 | 84.47 | 86.19 | 84.14 | 86.05 | 85.97 | 1.87% | 3,479,021 |
| Dec 10, 2025 | 82.68 | 84.87 | 82.51 | 84.47 | 84.40 | 1.73% | 2,562,186 |
| Dec 9, 2025 | 83.14 | 83.64 | 82.69 | 83.03 | 82.96 | -0.07% | 2,749,562 |
| Dec 8, 2025 | 85.40 | 85.89 | 82.47 | 83.09 | 83.02 | -2.77% | 4,234,056 |
| Dec 5, 2025 | 82.91 | 85.56 | 82.54 | 85.46 | 85.38 | 3.56% | 4,439,631 |
| Dec 4, 2025 | 82.93 | 83.70 | 81.55 | 82.52 | 82.45 | -1.28% | 3,321,365 |
| Dec 3, 2025 | 80.21 | 84.11 | 80.10 | 83.59 | 83.52 | 4.20% | 5,253,942 |