Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GE HealthCare Technologies Inc. - Common Stock (NQ: GEHC )

76.34 -0.66 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 70.00 70.12 67.85 67.96 3,150,439 -1.74(-2.49%)
Sep 28, 2023 68.66 70.49 67.93 69.70 4,814,555 +1.50(+2.20%)
Sep 27, 2023 66.29 68.33 66.07 68.20 5,476,402 +2.07(+3.13%)
Sep 26, 2023 66.11 67.32 66.04 66.13 3,624,448 -0.27(-0.41%)
Sep 25, 2023 63.92 66.52 66.03 66.40 3,218,190 +2.15(+3.34%)
Sep 22, 2023 63.75 64.73 63.66 64.25 2,280,910 +0.44(+0.69%)
Sep 21, 2023 64.54 64.81 63.71 63.81 2,175,389 -1.12(-1.72%)
Sep 20, 2023 66.34 66.72 64.82 64.93 1,799,397 -1.11(-1.68%)
Sep 19, 2023 66.42 66.67 65.27 66.04 3,164,289 -0.16(-0.24%)
Sep 18, 2023 65.79 66.91 65.79 66.20 3,208,981 -0.15(-0.23%)
Sep 15, 2023 65.92 66.42 65.50 66.35 6,719,236 +0.43(+0.65%)
Sep 14, 2023 64.78 65.98 64.49 65.92 3,949,875 +1.47(+2.28%)
Sep 13, 2023 65.04 65.86 64.13 64.45 3,616,619 -0.87(-1.33%)
Sep 12, 2023 66.30 66.54 65.14 65.32 2,384,413 -1.22(-1.83%)
Sep 11, 2023 65.24 67.27 65.12 66.54 3,634,771 +1.72(+2.65%)
Sep 08, 2023 65.84 65.91 64.64 64.82 3,107,375 -1.00(-1.52%)
Sep 07, 2023 68.01 68.09 65.75 65.82 2,839,909 -1.08(-1.61%)
Sep 06, 2023 67.43 68.12 65.98 66.90 3,143,722 -0.68(-1.01%)
Sep 05, 2023 69.05 69.08 67.33 67.58 3,777,196 -1.59(-2.30%)
Sep 01, 2023 70.58 70.93 69.02 69.17 2,099,819 -1.20(-1.70%)
Aug 31, 2023 70.42 71.04 69.78 70.37 3,577,592 +0.06(+0.09%)
Aug 30, 2023 70.42 70.90 70.15 70.31 1,891,134 -0.09(-0.13%)
Aug 29, 2023 69.25 70.42 69.25 70.40 2,046,751 +1.17(+1.69%)
Aug 28, 2023 68.98 69.58 68.68 69.23 2,441,365 +0.72(+1.05%)
Aug 25, 2023 68.33 68.81 67.53 68.51 3,100,372 +0.16(+0.23%)
Aug 24, 2023 69.56 69.71 68.16 68.35 2,625,614 -0.56(-0.81%)
Aug 23, 2023 68.88 69.45 68.73 68.91 2,076,412 +0.06(+0.09%)
Aug 22, 2023 69.07 69.32 68.59 68.85 2,172,683 -0.04(-0.06%)
Aug 21, 2023 69.25 69.42 68.52 68.89 2,810,662 +0.61(+0.89%)
Aug 18, 2023 68.12 68.67 67.81 68.28 2,932,769 -0.03(-0.04%)
Aug 17, 2023 70.61 70.71 68.16 68.31 3,795,223 -2.28(-3.23%)
Aug 16, 2023 71.12 72.19 70.34 70.58 3,700,196 +0.13(+0.18%)
Aug 15, 2023 71.66 71.66 70.11 70.45 2,479,380 -1.26(-1.75%)
Aug 14, 2023 71.41 71.78 70.76 71.71 2,603,790 +0.21(+0.29%)
Aug 11, 2023 72.05 72.05 70.77 71.50 2,901,787 -0.71(-0.98%)
Aug 10, 2023 74.16 74.49 72.03 72.21 3,686,321 -1.62(-2.19%)
Aug 09, 2023 73.71 74.79 73.33 73.83 3,031,130 -0.01(-0.01%)
Aug 08, 2023 75.20 75.38 73.23 73.84 2,577,877 -1.66(-2.20%)
Aug 07, 2023 76.01 76.20 75.08 75.50 1,669,580 -0.31(-0.41%)
Aug 04, 2023 75.89 76.70 75.53 75.81 1,451,577 -0.12(-0.16%)
Aug 03, 2023 76.55 76.60 75.59 75.93 2,055,780 -0.57(-0.74%)
Aug 02, 2023 77.23 77.69 76.06 76.50 3,077,123 -1.10(-1.42%)
Aug 01, 2023 77.75 77.94 77.01 77.60 2,130,116 -0.31(-0.40%)
Jul 31, 2023 77.63 77.94 76.18 77.91 3,922,076 +0.13(+0.17%)
Jul 28, 2023 77.15 78.23 76.80 77.78 2,914,944 +1.01(+1.31%)
Jul 27, 2023 77.91 78.78 76.16 76.77 3,228,207 -0.57(-0.74%)
Jul 26, 2023 80.16 80.21 77.20 77.34 4,148,751 -2.78(-3.47%)
Jul 25, 2023 80.74 82.25 78.49 80.11 4,733,572 -0.42(-0.52%)
Jul 24, 2023 82.38 82.58 80.17 80.53 4,341,849 -2.00(-2.42%)
Jul 21, 2023 81.98 83.04 81.92 82.53 7,852,628 +0.78(+0.95%)
Jul 20, 2023 82.15 83.04 81.70 81.75 3,117,742 +0.13(+0.16%)
Jul 19, 2023 82.65 82.81 81.53 81.62 2,784,140 -0.72(-0.87%)
Jul 18, 2023 80.98 82.76 80.62 82.34 2,848,029 +1.28(+1.58%)
Jul 17, 2023 81.61 82.23 80.95 81.06 2,346,648 -0.63(-0.77%)
Jul 14, 2023 81.37 82.03 81.10 81.69 1,794,692 +0.42(+0.52%)
Jul 13, 2023 81.60 81.87 80.77 81.27 1,478,570 -0.29(-0.35%)
Jul 12, 2023 81.16 82.53 81.16 81.56 2,128,114 +0.43(+0.53%)
Jul 11, 2023 80.37 81.32 80.08 81.13 1,796,099 +0.60(+0.74%)
Jul 10, 2023 80.00 80.65 79.87 80.53 2,266,757 +1.04(+1.31%)
Jul 07, 2023 78.86 79.98 78.18 79.49 2,897,225 +0.50(+0.63%)
Jul 06, 2023 79.87 80.14 78.88 79.00 2,600,238 -1.53(-1.90%)
Jul 05, 2023 80.24 81.16 79.81 80.52 2,660,054 -0.04(-0.05%)
Jul 03, 2023 81.28 81.33 79.77 80.56 1,088,624 -0.55(-0.68%)
Jun 30, 2023 79.30 81.28 79.19 81.11 3,434,945 +2.56(+3.25%)
Jun 29, 2023 77.15 78.58 77.03 78.56 1,911,831 +1.49(+1.93%)
Jun 28, 2023 77.38 77.47 76.22 77.07 2,925,083 +0.12(+0.16%)
Jun 27, 2023 77.83 78.23 76.07 76.95 3,255,485 -0.73(-0.94%)
Jun 26, 2023 79.89 80.17 77.62 77.68 2,504,764 -2.02(-2.53%)
Jun 23, 2023 79.73 80.22 78.89 79.69 7,987,397 -0.39(-0.49%)
Jun 22, 2023 79.81 80.62 79.45 80.08 2,233,036 +0.59(+0.74%)
Jun 21, 2023 78.67 79.87 78.17 79.49 2,809,947 +0.72(+0.91%)
Jun 20, 2023 78.24 79.04 77.63 78.78 3,156,236 +0.25(+0.32%)
Jun 16, 2023 79.38 79.97 78.37 78.53 5,399,108 -0.45(-0.57%)
Jun 15, 2023 78.54 79.05 78.10 78.98 3,282,662 +0.57(+0.73%)
Jun 14, 2023 78.06 78.68 77.36 78.41 3,324,284 +0.74(+0.95%)
Jun 13, 2023 78.18 78.33 76.58 77.67 4,128,155 -0.48(-0.61%)
Jun 12, 2023 77.13 78.19 76.78 78.15 5,554,119 +1.17(+1.52%)
Jun 09, 2023 77.98 78.38 76.94 76.98 4,907,748 -0.65(-0.84%)
Jun 08, 2023 77.23 78.28 76.63 77.63 15,074,663 -2.73(-3.39%)
Jun 07, 2023 81.36 82.13 80.06 80.35 3,889,940 -2.45(-2.95%)
Jun 06, 2023 77.88 83.05 77.68 82.80 23,836,756 +2.44(+3.03%)
Jun 05, 2023 79.78 80.60 78.66 80.36 1,417,677 +0.52(+0.65%)
Jun 02, 2023 80.17 80.74 79.77 79.84 2,408,385 +0.14(+0.18%)
Jun 01, 2023 79.60 79.97 78.77 79.70 2,359,366 +0.32(+0.40%)
May 31, 2023 78.42 79.60 77.62 79.39 4,508,242 +1.55(+1.99%)
May 30, 2023 78.13 78.93 77.29 77.84 1,778,521 -0.47(-0.60%)
May 26, 2023 79.64 80.07 78.25 78.31 2,253,978 -1.43(-1.79%)
May 25, 2023 76.41 79.93 75.49 79.73 3,132,748 +3.32(+4.35%)
May 24, 2023 76.85 77.02 75.96 76.41 1,433,817 -0.66(-0.86%)
May 23, 2023 78.84 79.65 76.94 77.07 1,384,317 -1.89(-2.39%)
May 22, 2023 79.23 79.29 78.59 78.96 1,359,491 -0.23(-0.29%)
May 19, 2023 79.93 80.93 78.97 79.19 1,315,497 -0.35(-0.44%)
May 18, 2023 80.26 80.97 79.07 79.53 1,485,710 -0.61(-0.76%)
May 17, 2023 77.78 80.45 76.06 80.14 3,723,273 +2.52(+3.24%)
May 16, 2023 75.12 78.12 75.07 77.63 2,674,208 +2.84(+3.80%)
May 15, 2023 74.95 75.41 74.55 74.78 1,190,331 +0.01(+0.01%)
May 12, 2023 74.74 74.86 74.13 74.77 2,582,809 -0.07(-0.09%)
May 11, 2023 75.56 75.56 74.56 74.84 1,507,917 -0.91(-1.20%)
May 10, 2023 76.35 76.61 74.82 75.75 1,796,250 -0.47(-0.62%)
May 09, 2023 78.40 78.64 75.97 76.22 2,504,601 -3.04(-3.84%)
May 08, 2023 78.73 79.34 78.46 79.27 843,719 +0.43(+0.54%)
May 05, 2023 78.35 79.38 78.35 78.84 1,079,744 +0.73(+0.93%)
May 04, 2023 79.46 80.10 77.54 78.11 1,754,879 -1.45(-1.82%)
May 03, 2023 78.32 80.26 77.87 79.55 1,752,267 +1.25(+1.59%)
May 02, 2023 80.18 80.49 77.74 78.31 1,882,693 -2.32(-2.87%)
May 01, 2023 80.92 81.57 80.57 80.62 1,358,586 -0.56(-0.69%)
Apr 28, 2023 81.04 81.57 80.85 81.18 1,620,818 -0.18(-0.22%)
Apr 27, 2023 80.66 81.38 80.46 81.36 1,560,144 +1.40(+1.75%)
Apr 26, 2023 79.57 80.11 77.41 79.96 3,523,669 -0.27(-0.34%)
Apr 25, 2023 83.34 83.34 78.63 80.23 7,305,589 -7.39(-8.43%)
Apr 24, 2023 86.43 87.66 86.01 87.62 2,698,749 +1.31(+1.51%)
Apr 21, 2023 85.03 86.35 84.92 86.31 1,854,171 +1.48(+1.74%)
Apr 20, 2023 85.20 86.15 84.52 84.83 1,638,088 -0.75(-0.87%)
Apr 19, 2023 83.63 86.71 83.59 85.58 2,427,473 +2.09(+2.50%)
Apr 18, 2023 82.63 84.00 82.63 83.50 1,525,040 +0.94(+1.14%)
Apr 17, 2023 82.01 83.08 81.84 82.56 862,700 +0.35(+0.42%)
Apr 14, 2023 82.29 83.12 81.82 82.21 1,166,078 -0.57(-0.69%)
Apr 13, 2023 81.49 83.01 81.22 82.78 1,255,085 +1.16(+1.42%)
Apr 12, 2023 80.84 81.74 80.45 81.62 1,234,493 +1.19(+1.48%)
Apr 11, 2023 80.43 80.53 79.80 80.43 1,169,318 +0.00(+0.00%)
Apr 10, 2023 79.77 80.47 79.54 80.43 1,582,358 +0.43(+0.54%)
Apr 06, 2023 80.81 80.90 79.93 80.00 1,359,395 -0.96(-1.18%)
Apr 05, 2023 81.34 81.64 80.49 80.96 1,413,332 -0.47(-0.58%)
Apr 04, 2023 81.84 82.00 81.31 81.43 1,555,734 -0.22(-0.27%)
Apr 03, 2023 81.84 82.46 81.31 81.65 1,916,868 -0.22(-0.27%)
Mar 31, 2023 82.09 82.43 81.42 81.87 1,920,067 -0.11(-0.13%)
Mar 30, 2023 79.62 82.13 79.34 81.98 2,193,224 +2.89(+3.66%)
Mar 29, 2023 77.21 79.32 76.91 79.09 1,789,166 +2.34(+3.04%)
Mar 28, 2023 76.23 76.79 76.00 76.75 762,400 +0.52(+0.68%)
Mar 27, 2023 76.67 77.31 76.12 76.23 1,198,960 -0.08(-0.10%)
Mar 24, 2023 75.11 76.34 74.74 76.31 1,157,129 +0.77(+1.02%)
Mar 23, 2023 75.26 76.56 74.72 75.54 1,396,444 +0.92(+1.23%)
Mar 22, 2023 76.71 76.90 74.56 74.62 1,552,813 -1.75(-2.29%)
Mar 21, 2023 75.50 76.53 75.50 76.37 1,404,301 +1.32(+1.76%)
Mar 20, 2023 75.34 75.66 74.36 75.05 1,717,525 -0.64(-0.84%)
Mar 17, 2023 76.71 77.39 75.28 75.69 5,814,596 -0.78(-1.02%)
Mar 16, 2023 75.81 77.30 75.60 76.47 1,632,973 -0.14(-0.18%)
Mar 15, 2023 75.78 76.66 75.44 76.61 2,330,677 -0.38(-0.49%)
Mar 14, 2023 76.54 78.61 76.20 76.99 1,995,870 +0.90(+1.18%)
Mar 13, 2023 74.80 77.33 73.90 76.09 2,276,661 +1.27(+1.69%)
Mar 10, 2023 75.73 76.38 74.35 74.82 3,395,233 -1.41(-1.85%)
Mar 09, 2023 76.85 77.25 75.75 76.23 1,687,183 -0.25(-0.33%)
Mar 08, 2023 76.10 77.25 75.95 76.48 1,684,356 +0.38(+0.50%)
Mar 07, 2023 76.21 76.69 75.78 76.10 1,712,484 -0.43(-0.56%)
Mar 06, 2023 75.76 77.01 75.55 76.53 1,877,744 +0.31(+0.41%)
Mar 03, 2023 75.38 76.75 74.97 76.22 2,086,777 +1.33(+1.77%)
Mar 02, 2023 74.64 75.32 74.35 74.89 1,394,589 -0.26(-0.35%)
Mar 01, 2023 75.22 75.59 74.86 75.15 2,538,774 -0.70(-0.92%)
Feb 28, 2023 75.89 76.19 75.15 75.85 3,518,658 -0.04(-0.05%)
Feb 27, 2023 74.85 76.83 74.42 75.89 2,143,766 +1.03(+1.37%)
Feb 24, 2023 74.69 75.62 74.08 74.86 2,106,970 -0.89(-1.17%)
Feb 23, 2023 72.30 76.06 72.14 75.75 3,769,917 +3.95(+5.50%)
Feb 22, 2023 72.13 72.86 70.71 71.80 2,012,133 -0.53(-0.73%)
Feb 21, 2023 72.48 72.96 72.11 72.33 1,838,842 -0.70(-0.96%)
Feb 17, 2023 70.83 73.34 70.76 73.03 2,413,309 +2.26(+3.19%)
Feb 16, 2023 71.46 71.68 70.20 70.77 1,832,971 -1.41(-1.95%)
Feb 15, 2023 72.56 73.40 71.58 72.18 1,776,525 -0.29(-0.40%)
Feb 14, 2023 68.82 73.03 68.58 72.47 3,041,895 +3.17(+4.58%)
Feb 13, 2023 68.39 69.73 67.78 69.29 2,227,505 +0.19(+0.27%)
Feb 10, 2023 68.07 69.40 68.06 69.11 1,971,911 +0.83(+1.21%)
Feb 09, 2023 70.11 70.84 68.08 68.28 1,188,334 -1.76(-2.51%)
Feb 08, 2023 71.07 71.28 69.88 70.03 1,113,800 -1.46(-2.04%)
Feb 07, 2023 71.44 72.06 70.96 71.49 1,935,751 -0.23(-0.32%)
Feb 06, 2023 69.77 72.21 69.40 71.72 2,231,543 +1.31(+1.86%)
Feb 03, 2023 69.49 70.49 68.97 70.41 3,081,114 -0.10(-0.14%)
Feb 02, 2023 69.45 71.75 68.87 70.51 2,780,875 +0.64(+0.91%)
Feb 01, 2023 68.87 70.60 67.40 69.87 2,703,964 +0.49(+0.70%)
Jan 31, 2023 70.87 70.98 68.37 69.38 3,090,064 -1.98(-2.77%)
Jan 30, 2023 68.28 73.81 67.79 71.36 4,267,649 +1.42(+2.03%)
Jan 27, 2023 68.73 70.37 68.23 69.94 2,816,124 +0.86(+1.24%)
Jan 26, 2023 68.38 69.31 67.67 69.09 2,079,843 +0.51(+0.74%)
Jan 25, 2023 68.33 69.56 66.82 68.58 2,807,211 -0.89(-1.28%)
Jan 24, 2023 68.90 70.49 68.58 69.46 2,595,276 +0.08(+0.12%)
Jan 23, 2023 67.22 69.77 66.65 69.38 3,730,671 +2.74(+4.12%)
Jan 20, 2023 63.84 67.69 63.42 66.64 4,009,401 +2.82(+4.43%)
Jan 19, 2023 61.21 64.37 61.18 63.82 2,590,093 +1.86(+3.00%)
Jan 18, 2023 63.08 63.38 61.87 61.96 2,614,367 -1.25(-1.97%)
Jan 17, 2023 63.82 65.60 63.14 63.21 3,781,927 -2.11(-3.22%)
Jan 13, 2023 64.87 65.37 63.62 65.31 3,779,447 -0.21(-0.32%)
Jan 12, 2023 65.96 66.39 63.54 65.52 5,829,401 +0.66(+1.02%)
Jan 11, 2023 60.32 66.25 59.96 64.86 9,237,054 +4.98(+8.32%)
Jan 10, 2023 59.03 59.94 57.94 59.88 6,674,282 +1.90(+3.27%)
Jan 09, 2023 58.68 59.86 57.62 57.99 5,297,823 -0.85(-1.44%)
Jan 06, 2023 59.56 59.82 57.76 58.84 5,914,335 -0.05(-0.08%)
Jan 05, 2023 60.52 62.86 58.03 58.88 8,864,807 -1.49(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.