Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,381.34 +1,336.02 (+1.96%) CMC Crypto 200
1,490.98 +23.04 (+1.57%)
GE HealthCare Technologies Inc. (GEHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 78.73 | 78.73 | 76.91 | 78.02 | 78.02 | 7,002,138 |
| 27 May 2024 | 79.37 | 79.72 | 76.91 | 78.00 | 78.00 | 14,005,300 |
| 20 May 2024 | 81.97 | 82.67 | 78.91 | 79.85 | 79.85 | 7,501,100 |
| 13 May 2024 | 83.89 | 84.00 | 80.14 | 81.86 | 81.86 | 9,290,300 |
| 06 May 2024 | 79.60 | 83.48 | 78.65 | 83.40 | 83.40 | 12,172,600 |
| 29 Apr 2024 | 86.30 | 89.18 | 76.08 | 79.47 | 79.47 | 29,808,300 |
| 22 Apr 2024 | 84.81 | 87.28 | 84.18 | 86.24 | 86.24 | 9,238,800 |
| 18 Apr 2024 | 0.03 Dividend | |||||
| 15 Apr 2024 | 87.60 | 87.91 | 84.10 | 84.49 | 84.46 | 9,270,500 |
| 08 Apr 2024 | 88.73 | 88.92 | 85.24 | 86.28 | 86.25 | 14,089,700 |
| 01 Apr 2024 | 91.31 | 91.46 | 87.85 | 88.47 | 88.44 | 13,692,900 |
| 25 Mar 2024 | 89.81 | 91.15 | 87.70 | 90.91 | 90.88 | 10,018,300 |
| 18 Mar 2024 | 89.90 | 92.18 | 89.37 | 89.73 | 89.70 | 16,790,200 |
| 11 Mar 2024 | 93.81 | 94.06 | 86.55 | 89.41 | 89.38 | 31,768,400 |
| 04 Mar 2024 | 92.94 | 94.50 | 91.45 | 93.87 | 93.84 | 13,808,100 |
| 26 Feb 2024 | 88.94 | 93.96 | 88.79 | 92.72 | 92.69 | 20,070,300 |
| 19 Feb 2024 | 85.93 | 89.73 | 82.06 | 89.07 | 89.04 | 20,182,900 |
| 12 Feb 2024 | 81.62 | 87.29 | 81.16 | 86.02 | 85.99 | 22,525,900 |
| 05 Feb 2024 | 73.22 | 83.11 | 72.61 | 81.34 | 81.31 | 25,393,800 |
| 29 Jan 2024 | 72.91 | 75.13 | 72.50 | 73.91 | 73.88 | 12,003,800 |
| 22 Jan 2024 | 74.28 | 75.45 | 71.31 | 73.15 | 73.12 | 13,320,700 |
| 15 Jan 2024 | 75.90 | 75.90 | 72.02 | 74.11 | 74.08 | 12,724,200 |
| 12 Jan 2024 | 0.03 Dividend | |||||
| 08 Jan 2024 | 77.00 | 77.66 | 74.40 | 76.17 | 76.11 | 12,602,200 |
| 01 Jan 2024 | 76.58 | 77.45 | 75.43 | 76.62 | 76.56 | 9,468,600 |
| 25 Dec 2023 | 77.70 | 78.32 | 76.86 | 77.32 | 77.26 | 6,135,300 |
| 18 Dec 2023 | 75.00 | 77.71 | 74.55 | 77.58 | 77.52 | 11,735,600 |
| 11 Dec 2023 | 69.16 | 76.59 | 69.09 | 75.01 | 74.95 | 17,996,400 |
| 04 Dec 2023 | 68.89 | 69.76 | 67.00 | 68.52 | 68.47 | 8,937,500 |
| 27 Nov 2023 | 71.26 | 71.51 | 66.39 | 69.41 | 69.36 | 18,407,200 |
| 20 Nov 2023 | 73.09 | 74.18 | 72.59 | 73.71 | 73.66 | 4,939,100 |
| 13 Nov 2023 | 69.57 | 73.38 | 69.35 | 73.00 | 72.95 | 13,274,300 |
| 06 Nov 2023 | 71.67 | 71.96 | 68.05 | 69.52 | 69.47 | 11,079,900 |
| 30 Oct 2023 | 63.54 | 71.90 | 62.35 | 71.57 | 71.52 | 23,701,000 |
| 23 Oct 2023 | 63.95 | 65.06 | 62.72 | 63.10 | 63.05 | 14,194,600 |
| 19 Oct 2023 | 0.03 Dividend | |||||
| 16 Oct 2023 | 67.63 | 67.69 | 63.86 | 64.05 | 63.97 | 9,709,400 |
| 09 Oct 2023 | 67.82 | 68.63 | 66.06 | 67.12 | 67.04 | 10,078,500 |
| 02 Oct 2023 | 68.00 | 68.99 | 66.40 | 68.46 | 68.38 | 10,965,500 |
| 25 Sept 2023 | 64.00 | 70.58 | 64.00 | 68.04 | 67.96 | 20,267,900 |
| 18 Sept 2023 | 65.87 | 66.99 | 63.74 | 64.33 | 64.25 | 12,612,400 |
| 11 Sept 2023 | 65.32 | 67.35 | 64.21 | 66.43 | 66.35 | 20,281,300 |
| 04 Sept 2023 | 69.13 | 69.16 | 64.72 | 64.90 | 64.82 | 12,853,600 |
| 28 Aug 2023 | 69.06 | 71.13 | 68.76 | 69.25 | 69.17 | 12,042,200 |
| 21 Aug 2023 | 69.33 | 69.79 | 67.61 | 68.59 | 68.51 | 12,777,200 |
| 14 Aug 2023 | 71.50 | 72.28 | 67.89 | 68.36 | 68.28 | 15,477,700 |
| 07 Aug 2023 | 76.10 | 76.29 | 70.86 | 71.59 | 71.50 | 13,850,300 |
| 31 Jul 2023 | 77.72 | 78.04 | 75.63 | 75.90 | 75.81 | 12,618,800 |
| 24 Jul 2023 | 82.48 | 82.68 | 76.25 | 77.87 | 77.78 | 19,348,600 |
| 20 Jul 2023 | 0.03 Dividend | |||||
| 17 Jul 2023 | 81.74 | 83.14 | 80.75 | 82.63 | 82.50 | 18,780,600 |
| 10 Jul 2023 | 80.13 | 82.66 | 80.00 | 81.82 | 81.69 | 9,431,300 |
| 03 Jul 2023 | 81.41 | 81.46 | 78.30 | 79.62 | 79.49 | 9,231,300 |
| 26 Jun 2023 | 80.02 | 81.41 | 76.19 | 81.24 | 81.11 | 14,008,100 |
| 19 Jun 2023 | 78.36 | 80.75 | 77.75 | 79.82 | 79.69 | 16,159,000 |
| 12 Jun 2023 | 77.25 | 80.10 | 76.70 | 78.65 | 78.53 | 21,656,200 |
| 05 Jun 2023 | 79.91 | 83.18 | 76.75 | 77.10 | 76.98 | 49,044,500 |
| 29 May 2023 | 78.54 | 80.87 | 77.74 | 79.97 | 79.84 | 9,261,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.