Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GEHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 77.55 | 1.06 | 1.39% | 76.26 | 77.86 | 75.96 | 2,186,941 |
| Jun 14 2024 | 76.49 | -0.50 | -0.65% | 76.20 | 76.61 | 75.11 | 2,576,227 |
| Jun 13 2024 | 76.99 | 1.02 | 1.34% | 75.17 | 77.33 | 75.10 | 2,530,068 |
| Jun 12 2024 | 75.97 | 1.23 | 1.65% | 75.20 | 76.23 | 75.20 | 3,050,729 |
| Jun 11 2024 | 74.74 | -1.04 | -1.37% | 75.55 | 75.55 | 74.51 | 2,654,657 |
| Jun 10 2024 | 75.78 | -0.56 | -0.73% | 75.97 | 76.01 | 75.22 | 2,115,371 |
| Jun 07 2024 | 76.34 | -0.66 | -0.86% | 76.72 | 77.03 | 76.01 | 2,327,496 |
| Jun 06 2024 | 77.00 | 0.04 | 0.05% | 76.65 | 77.15 | 75.76 | 2,473,728 |
| Jun 05 2024 | 76.96 | -0.56 | -0.72% | 77.46 | 77.78 | 76.62 | 2,635,479 |
| Jun 04 2024 | 77.52 | 0.37 | 0.48% | 77.05 | 77.82 | 76.25 | 1,966,953 |
| Jun 03 2024 | 77.15 | -0.85 | -1.09% | 78.06 | 78.80 | 76.25 | 3,059,230 |
| May 31 2024 | 78.00 | -0.57 | -0.73% | 78.73 | 78.73 | 76.91 | 7,001,806 |
| May 30 2024 | 78.57 | 0.12 | 0.15% | 78.00 | 78.93 | 76.94 | 2,751,074 |
| May 29 2024 | 78.45 | -0.30 | -0.38% | 78.07 | 78.92 | 77.9102 | 2,396,394 |
| May 28 2024 | 78.75 | -1.10 | -1.38% | 79.37 | 79.72 | 78.50 | 1,787,500 |
| May 24 2024 | 79.85 | 0.52 | 0.66% | 79.84 | 80.26 | 78.91 | 1,433,512 |
| May 23 2024 | 79.33 | -1.29 | -1.60% | 80.98 | 80.98 | 79.23 | 1,954,492 |
| May 22 2024 | 80.62 | -1.32 | -1.61% | 81.57 | 81.89 | 80.37 | 1,632,985 |
| May 21 2024 | 81.94 | 0.19 | 0.23% | 81.75 | 82.00 | 81.10 | 1,150,270 |
| May 20 2024 | 81.75 | -0.11 | -0.13% | 81.97 | 82.67 | 81.47 | 1,248,093 |
| May 17 2024 | 81.86 | 0.55 | 0.68% | 81.00 | 81.88 | 80.42 | 1,321,002 |
| May 16 2024 | 81.31 | -0.60 | -0.73% | 81.50 | 81.965 | 80.90 | 1,626,543 |
| May 15 2024 | 81.91 | 1.39 | 1.73% | 81.19 | 82.24 | 80.14 | 1,956,008 |
| May 14 2024 | 80.52 | -0.51 | -0.63% | 81.00 | 81.69 | 80.30 | 2,500,736 |
| May 13 2024 | 81.03 | -2.37 | -2.84% | 83.89 | 84.00 | 80.58 | 1,885,011 |
| May 10 2024 | 83.40 | 0.67 | 0.81% | 83.17 | 83.479 | 82.71 | 1,856,120 |
| May 09 2024 | 82.73 | 1.62 | 2.00% | 81.50 | 82.76 | 81.16 | 1,952,548 |
| May 08 2024 | 81.11 | -0.32 | -0.39% | 81.00 | 81.575 | 80.25 | 2,747,920 |
| May 07 2024 | 81.43 | 1.63 | 2.04% | 80.00 | 81.68 | 79.67 | 3,224,833 |
| May 06 2024 | 79.80 | 0.33 | 0.42% | 79.60 | 80.00 | 78.65 | 2,389,685 |
| May 03 2024 | 79.47 | 1.64 | 2.11% | 78.50 | 80.06 | 78.50 | 2,722,761 |
| May 02 2024 | 77.83 | -0.43 | -0.55% | 79.19 | 79.37 | 77.19 | 2,995,491 |
| May 01 2024 | 78.26 | 2.02 | 2.65% | 76.58 | 79.13 | 76.50 | 5,302,115 |
| Apr 30 2024 | 76.24 | -12.70 | -14.28% | 81.04 | 82.30 | 76.08 | 14,429,110 |
| Apr 29 2024 | 88.94 | 2.70 | 3.13% | 86.30 | 89.18 | 86.30 | 4,352,234 |
| Apr 26 2024 | 86.24 | 0.29 | 0.34% | 85.36 | 86.90 | 85.15 | 1,790,699 |
| Apr 25 2024 | 85.95 | -0.77 | -0.89% | 86.0001 | 86.26 | 84.74 | 1,329,429 |
| Apr 24 2024 | 86.72 | 0.48 | 0.56% | 86.11 | 87.28 | 85.80 | 2,020,008 |
| Apr 23 2024 | 86.24 | 1.93 | 2.29% | 84.95 | 86.65 | 84.79 | 1,950,632 |
| Apr 22 2024 | 84.31 | -0.18 | -0.21% | 84.81 | 85.08 | 84.18 | 2,113,757 |
| Apr 19 2024 | 84.49 | -0.48 | -0.56% | 85.00 | 85.61 | 84.10 | 2,022,573 |
| Apr 18 2024 | 84.97 | -0.22 | -0.26% | 85.34 | 86.125 | 84.62 | 1,815,328 |
| Apr 17 2024 | 85.19 | -0.69 | -0.80% | 86.07 | 86.25 | 85.16 | 1,711,343 |
| Apr 16 2024 | 85.88 | -0.25 | -0.29% | 85.90 | 86.44 | 85.40 | 1,801,864 |
| Apr 15 2024 | 86.13 | -0.15 | -0.17% | 87.60 | 87.9096 | 85.52 | 1,983,012 |
| Apr 12 2024 | 86.28 | -1.93 | -2.19% | 88.13 | 88.13 | 86.055 | 2,226,865 |
| Apr 11 2024 | 88.21 | 2.82 | 3.30% | 86.48 | 88.92 | 85.61 | 3,070,996 |
| Apr 10 2024 | 85.39 | -1.55 | -1.78% | 86.05 | 86.70 | 85.24 | 2,832,726 |
| Apr 09 2024 | 86.94 | -0.77 | -0.88% | 88.13 | 88.24 | 86.45 | 4,172,748 |
| Apr 08 2024 | 87.71 | -0.76 | -0.86% | 88.73 | 88.845 | 87.62 | 1,692,379 |
| Apr 05 2024 | 88.47 | 0.51 | 0.58% | 87.90 | 89.50 | 87.89 | 1,571,456 |
| Apr 04 2024 | 87.96 | -1.07 | -1.20% | 90.15 | 90.84 | 87.87 | 2,727,586 |
| Apr 03 2024 | 89.03 | 0.92 | 1.04% | 88.10 | 90.05 | 88.10 | 4,403,468 |
| Apr 02 2024 | 88.11 | -1.42 | -1.59% | 88.85 | 89.24 | 87.86 | 2,962,413 |
| Apr 01 2024 | 89.53 | -1.38 | -1.52% | 91.31 | 91.46 | 89.19 | 1,958,252 |
| Mar 28 2024 | 90.91 | 0.60 | 0.66% | 90.20 | 91.15 | 89.65 | 2,108,042 |
| Mar 27 2024 | 90.31 | 1.24 | 1.39% | 89.96 | 90.69 | 89.715 | 2,627,905 |
| Mar 26 2024 | 89.07 | 0.79 | 0.89% | 88.48 | 89.3434 | 87.70 | 2,844,971 |
| Mar 25 2024 | 88.28 | -1.45 | -1.62% | 89.81 | 90.10 | 88.25 | 2,435,532 |
| Mar 22 2024 | 89.73 | -1.47 | -1.61% | 91.46 | 91.90 | 89.37 | 6,177,325 |
| Mar 21 2024 | 91.20 | 0.31 | 0.34% | 91.25 | 92.18 | 91.12 | 2,754,738 |
| Mar 20 2024 | 90.89 | 0.11 | 0.12% | 90.48 | 91.11 | 90.15 | 2,016,099 |
