GE Vernova Inc. (BMV:GEV)
Mexico
· Delayed Price · Currency is MXN 11,365
-259 (-2.23%)
At close: Dec 5, 2025
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,356.49 | 11,452.00 | 11,356.49 | 11,365.00 | 11,365.00 | -2.23% | 90 |
| Dec 4, 2025 | 11,365.57 | 11,623.90 | 11,365.57 | 11,623.90 | 11,623.90 | 4.63% | 325 |
| Dec 3, 2025 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 1.79% | 28 |
| Dec 2, 2025 | 10,915.00 | 10,915.00 | 10,915.00 | 10,915.00 | 10,915.00 | 3.17% | 11 |
| Dec 1, 2025 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | -2.78% | 12 |
| Nov 26, 2025 | 10,798.85 | 10,930.00 | 10,798.85 | 10,882.47 | 10,882.47 | 5.86% | 1,306 |
| Nov 25, 2025 | 10,292.46 | 10,292.46 | 10,280.00 | 10,280.00 | 10,280.00 | -0.50% | 28 |
| Nov 21, 2025 | 10,080.00 | 10,331.84 | 10,080.00 | 10,331.84 | 10,331.84 | 0.10% | 42 |
| Nov 20, 2025 | 11,477.00 | 11,477.00 | 10,322.00 | 10,322.00 | 10,322.00 | -6.16% | 70 |
| Nov 19, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 3.29% | 152 |
| Nov 14, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 3.85% | 19 |
| Nov 13, 2025 | 9,978.27 | 10,255.00 | 9,810.01 | 10,255.00 | 10,255.00 | -4.28% | 403 |
| Nov 12, 2025 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | 2.15% | 24 |
| Nov 11, 2025 | 10,467.00 | 10,487.16 | 10,467.00 | 10,487.16 | 10,487.16 | -2.51% | 48 |
| Nov 10, 2025 | 10,757.00 | 10,757.00 | 10,756.99 | 10,757.00 | 10,757.00 | 1.86% | 41 |
| Nov 7, 2025 | 10,240.00 | 10,560.80 | 10,218.00 | 10,560.80 | 10,560.80 | 2.72% | 43 |
| Nov 6, 2025 | 10,337.03 | 10,337.03 | 10,278.00 | 10,281.30 | 10,281.30 | -2.01% | 87 |
| Nov 5, 2025 | 10,151.00 | 10,541.12 | 10,151.00 | 10,492.00 | 10,492.00 | 2.36% | 395 |
| Nov 4, 2025 | 10,600.00 | 10,670.00 | 10,250.12 | 10,250.12 | 10,250.12 | -5.15% | 59 |
| Nov 3, 2025 | 10,816.31 | 10,850.00 | 10,806.21 | 10,806.21 | 10,806.21 | -0.86% | 51 |
| Oct 30, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.35% | 10 |
| Oct 29, 2025 | 10,765.00 | 10,790.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.84% | 97 |
| Oct 28, 2025 | 10,258.00 | 10,800.00 | 10,258.00 | 10,560.96 | 10,560.96 | -1.93% | 103 |
| Oct 27, 2025 | 10,761.28 | 10,783.96 | 10,761.28 | 10,769.10 | 10,769.10 | -0.65% | 2,481 |
| Oct 24, 2025 | 11,138.00 | 11,138.00 | 10,840.00 | 10,840.00 | 10,840.00 | -0.55% | 85 |
| Oct 23, 2025 | 10,850.00 | 10,900.00 | 10,850.00 | 10,900.00 | 10,900.00 | 5.62% | 157 |
| Oct 22, 2025 | 10,750.00 | 10,800.00 | 9,859.00 | 10,320.00 | 10,320.00 | -4.34% | 430 |
| Oct 21, 2025 | 10,966.00 | 10,966.00 | 10,773.83 | 10,788.41 | 10,788.41 | -1.62% | 182 |
| Oct 20, 2025 | 11,044.00 | 11,044.00 | 10,966.00 | 10,966.00 | 10,966.00 | -1.86% | 73 |
| Oct 17, 2025 | 11,173.00 | 11,173.99 | 11,173.00 | 11,173.99 | 11,169.38 | 1.56% | 25 |
| Oct 16, 2025 | 11,075.00 | 11,075.00 | 11,002.65 | 11,002.65 | 10,998.11 | -3.32% | 2,823 |
| Oct 15, 2025 | 11,600.00 | 11,600.00 | 11,381.00 | 11,381.00 | 11,376.30 | -3.55% | 525 |
| Oct 14, 2025 | 12,066.58 | 12,066.58 | 11,800.00 | 11,800.00 | 11,795.13 | -1.43% | 521 |
| Oct 13, 2025 | 11,960.00 | 11,971.00 | 11,960.00 | 11,971.00 | 11,966.06 | 5.84% | 90 |
| Oct 10, 2025 | 11,300.00 | 11,409.00 | 11,300.00 | 11,310.00 | 11,305.33 | -1.18% | 268 |
| Oct 8, 2025 | 11,400.00 | 11,450.00 | 11,348.00 | 11,445.47 | 11,440.74 | 2.65% | 1,288 |
| Oct 7, 2025 | 11,132.00 | 11,150.00 | 10,962.01 | 11,150.00 | 11,145.40 | 1.72% | 90 |
| Oct 6, 2025 | 10,950.25 | 10,962.00 | 10,950.25 | 10,962.00 | 10,957.47 | 1.03% | 100 |
| Oct 3, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,845.52 | -3.25% | 17 |
| Oct 2, 2025 | 11,139.00 | 11,215.00 | 11,139.00 | 11,215.00 | 11,210.37 | 0.95% | 248 |
| Sep 30, 2025 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,105.41 | 1.28% | 205 |
| Sep 29, 2025 | 10,845.00 | 10,970.00 | 10,845.00 | 10,970.00 | 10,965.47 | -0.27% | 128 |
| Sep 26, 2025 | 11,000.01 | 11,000.01 | 11,000.00 | 11,000.00 | 10,995.46 | -1.79% | 373 |
| Sep 25, 2025 | 11,250.00 | 11,255.00 | 11,200.00 | 11,200.00 | 11,195.38 | -3.53% | 489 |
| Sep 23, 2025 | 11,609.31 | 11,609.31 | 11,609.31 | 11,609.31 | 11,604.52 | 3.08% | 22 |
| Sep 19, 2025 | 11,130.00 | 11,263.00 | 11,130.00 | 11,262.00 | 11,257.35 | 2.38% | 64 |
| Sep 17, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,995.46 | -5.29% | 10 |
| Sep 15, 2025 | 11,614.00 | 11,614.00 | 11,614.00 | 11,614.00 | 11,609.20 | - | 14 |
| Sep 12, 2025 | 11,808.20 | 11,808.20 | 11,614.00 | 11,614.00 | 11,609.20 | 0.99% | 436 |
| Sep 11, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,495.25 | -3.86% | 19 |
| Sep 10, 2025 | 11,925.00 | 11,961.70 | 11,925.00 | 11,961.70 | 11,956.76 | 6.23% | 54 |
| Sep 9, 2025 | 11,217.00 | 11,260.00 | 11,204.44 | 11,260.00 | 11,255.35 | 0.38% | 37 |
| Sep 8, 2025 | 11,300.00 | 11,300.00 | 11,216.99 | 11,217.00 | 11,212.37 | 2.96% | 7,034 |
| Sep 5, 2025 | 10,682.00 | 10,895.00 | 10,682.00 | 10,895.00 | 10,890.50 | 2.69% | 32 |
| Sep 3, 2025 | 10,830.00 | 10,899.00 | 10,610.00 | 10,610.00 | 10,605.62 | -2.21% | 314 |
| Sep 2, 2025 | 10,875.00 | 10,875.00 | 10,732.00 | 10,850.00 | 10,845.52 | -4.77% | 110 |
| Aug 29, 2025 | 11,393.03 | 11,393.03 | 11,393.03 | 11,393.03 | 11,388.33 | -4.26% | 10 |
| Aug 28, 2025 | 11,917.00 | 11,964.00 | 11,900.00 | 11,900.00 | 11,895.09 | 2.11% | 262 |
| Aug 27, 2025 | 11,600.00 | 11,654.00 | 11,600.00 | 11,654.00 | 11,649.19 | 1.16% | 82 |
| Aug 26, 2025 | 11,520.00 | 11,520.00 | 11,520.00 | 11,520.00 | 11,515.24 | 1.77% | 11 |
| Aug 22, 2025 | 11,440.00 | 11,440.00 | 11,319.64 | 11,319.64 | 11,314.97 | -1.05% | 28 |
| Aug 21, 2025 | 11,418.00 | 11,440.00 | 11,418.00 | 11,440.00 | 11,435.28 | 1.47% | 176 |
| Aug 20, 2025 | 11,000.00 | 11,274.00 | 10,900.00 | 11,274.00 | 11,269.34 | -0.34% | 112 |
| Aug 19, 2025 | 11,444.73 | 11,444.73 | 11,312.00 | 11,312.00 | 11,307.33 | -2.48% | 94 |
| Aug 18, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,595.21 | 0.35% | 10 |
| Aug 13, 2025 | 12,350.00 | 12,350.00 | 11,500.01 | 11,559.00 | 11,554.23 | -5.21% | 863 |
| Aug 12, 2025 | 12,194.00 | 12,194.00 | 12,194.00 | 12,194.00 | 12,188.96 | 0.03% | 10 |
| Aug 11, 2025 | 12,190.00 | 12,190.00 | 12,190.00 | 12,190.00 | 12,184.97 | 1.41% | 24 |
| Aug 8, 2025 | 11,993.90 | 12,020.00 | 11,993.90 | 12,020.00 | 12,015.04 | -1.56% | 20 |
| Aug 7, 2025 | 12,192.00 | 12,210.00 | 12,189.00 | 12,210.00 | 12,204.96 | -0.89% | 186 |
| Aug 6, 2025 | 12,150.00 | 12,320.10 | 12,150.00 | 12,320.10 | 12,315.01 | -1.68% | 203 |
| Aug 4, 2025 | 12,600.00 | 12,600.00 | 12,530.00 | 12,530.00 | 12,524.83 | 1.13% | 235 |
| Aug 1, 2025 | 12,253.13 | 12,400.00 | 12,253.13 | 12,390.00 | 12,384.88 | -1.21% | 79 |
| Jul 31, 2025 | 12,542.30 | 12,542.30 | 12,542.30 | 12,542.30 | 12,537.12 | 1.90% | 76 |
| Jul 30, 2025 | 12,228.00 | 12,308.53 | 12,200.00 | 12,308.53 | 12,303.45 | 3.23% | 53 |
| Jul 29, 2025 | 11,990.00 | 11,990.00 | 11,900.00 | 11,923.97 | 11,919.05 | -1.92% | 127 |
| Jul 28, 2025 | 12,158.00 | 12,158.00 | 12,158.00 | 12,158.00 | 12,152.98 | 4.57% | 297 |
| Jul 24, 2025 | 11,650.74 | 11,650.74 | 11,627.00 | 11,627.00 | 11,622.20 | 1.10% | 2,433 |
| Jul 23, 2025 | 11,550.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,495.25 | 12.04% | 130 |
| Jul 22, 2025 | 10,191.00 | 10,264.61 | 10,191.00 | 10,264.61 | 10,260.37 | -3.66% | 1,286 |
| Jul 21, 2025 | 10,714.92 | 10,720.00 | 10,655.00 | 10,655.00 | 10,650.60 | -1.39% | 2,978 |
| Jul 18, 2025 | 10,809.00 | 10,815.00 | 10,805.00 | 10,805.00 | 10,795.86 | 1.17% | 206 |
| Jul 17, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,670.97 | 1.57% | 33 |
| Jul 16, 2025 | 10,516.00 | 10,516.00 | 10,514.00 | 10,514.83 | 10,505.94 | -0.21% | 18 |
| Jul 15, 2025 | 10,537.00 | 10,537.00 | 10,537.00 | 10,537.00 | 10,528.09 | 3.81% | 63 |
| Jul 11, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,141.42 | 1.95% | 456 |
| Jul 10, 2025 | 10,096.30 | 10,096.30 | 9,954.00 | 9,956.25 | 9,947.83 | -0.19% | 188 |
| Jul 9, 2025 | 9,900.00 | 10,001.25 | 9,900.00 | 9,975.00 | 9,966.57 | 1.58% | 104 |
| Jul 7, 2025 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,811.70 | 4.36% | 166 |
| Jul 2, 2025 | 9,350.00 | 9,410.00 | 9,350.00 | 9,410.00 | 9,402.04 | -5.14% | 260 |
| Jun 30, 2025 | 9,905.00 | 10,000.00 | 9,885.00 | 9,920.00 | 9,911.61 | 0.20% | 534 |
| Jun 27, 2025 | 9,821.00 | 9,900.00 | 9,821.00 | 9,900.00 | 9,891.63 | 3.34% | 258 |
| Jun 26, 2025 | 9,800.00 | 9,800.00 | 9,580.00 | 9,580.00 | 9,571.90 | -1.24% | 16 |
| Jun 24, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,691.80 | 3.80% | 9 |
| Jun 23, 2025 | 9,310.00 | 9,345.00 | 9,310.00 | 9,345.00 | 9,337.10 | 0.27% | 1,234 |
| Jun 20, 2025 | 9,339.43 | 9,339.43 | 9,320.00 | 9,320.00 | 9,312.12 | 1.05% | 1,356 |
| Jun 17, 2025 | 9,284.26 | 9,284.26 | 9,223.34 | 9,223.34 | 9,215.54 | -0.44% | 196 |
| Jun 16, 2025 | 9,217.60 | 9,264.00 | 9,217.60 | 9,264.00 | 9,256.17 | 2.14% | 33 |
| Jun 13, 2025 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,062.33 | -1.68% | 15 |
| Jun 9, 2025 | 9,224.93 | 9,224.93 | 9,224.93 | 9,224.93 | 9,217.13 | -0.97% | 223 |