GE Vernova Inc. (BMV:GEV)
Mexico
· Delayed Price · Currency is MXN 18,384
-1,016 (-5.23%)
At close: Apr 28, 2026
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19,363.00 | 19,400.00 | 18,890.09 | 19,400.00 | 19,400.00 | -2.66% | 160 |
| Apr 24, 2026 | 20,200.00 | 20,200.00 | 19,930.00 | 19,930.00 | 19,930.00 | -1.50% | 132 |
| Apr 23, 2026 | 20,006.98 | 20,233.00 | 20,006.98 | 20,233.00 | 20,233.00 | 4.58% | 149 |
| Apr 22, 2026 | 19,219.00 | 19,520.00 | 19,046.00 | 19,347.75 | 19,347.75 | 11.71% | 754 |
| Apr 21, 2026 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 17,320.00 | 0.58% | 146 |
| Apr 20, 2026 | 17,291.51 | 17,291.51 | 17,220.00 | 17,220.00 | 17,220.00 | 0.70% | 88 |
| Apr 17, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 1.12% | 19 |
| Apr 16, 2026 | 16,909.83 | 16,909.83 | 16,909.83 | 16,909.83 | 16,909.83 | -0.71% | 50 |
| Apr 15, 2026 | 17,174.00 | 17,174.00 | 16,935.17 | 17,030.00 | 17,030.00 | -0.34% | 72 |
| Apr 14, 2026 | 17,170.00 | 17,170.00 | 17,088.08 | 17,088.08 | 17,088.08 | -0.77% | 200 |
| Apr 10, 2026 | 16,500.00 | 17,220.00 | 16,500.00 | 17,220.00 | 17,220.00 | 1.34% | 445 |
| Apr 9, 2026 | 16,993.12 | 16,993.12 | 16,993.12 | 16,993.12 | 16,993.12 | 2.37% | 24 |
| Apr 8, 2026 | 16,599.55 | 16,599.55 | 16,599.55 | 16,599.55 | 16,599.55 | 3.60% | 23 |
| Apr 7, 2026 | 15,850.00 | 16,023.23 | 15,846.00 | 16,023.23 | 16,023.23 | 0.16% | 203 |
| Apr 1, 2026 | 15,998.00 | 15,998.00 | 15,998.00 | 15,998.00 | 15,998.00 | 3.21% | 24 |
| Mar 31, 2026 | 15,221.60 | 15,500.00 | 15,221.60 | 15,500.00 | 15,500.00 | 4.30% | 55 |
| Mar 30, 2026 | 14,770.00 | 14,861.40 | 14,770.00 | 14,861.40 | 14,861.40 | -3.52% | 1,316 |
| Mar 27, 2026 | 15,500.00 | 15,520.00 | 15,375.00 | 15,403.00 | 15,403.00 | -3.09% | 261 |
| Mar 26, 2026 | 15,810.69 | 15,893.57 | 15,800.00 | 15,893.57 | 15,893.57 | -3.94% | 175 |
| Mar 25, 2026 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | 16,545.00 | 3.41% | 57 |
| Mar 24, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.85% | 6 |
| Mar 23, 2026 | 16,185.00 | 16,185.00 | 15,864.48 | 15,864.48 | 15,864.48 | 4.16% | 160 |
| Mar 20, 2026 | 15,500.00 | 15,500.00 | 15,230.94 | 15,230.94 | 15,230.94 | -0.12% | 27 |
| Mar 19, 2026 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | -1.90% | 16 |
| Mar 18, 2026 | 15,499.99 | 15,574.85 | 15,499.99 | 15,545.43 | 15,545.43 | 6.77% | 34 |
| Mar 17, 2026 | 14,550.00 | 14,560.00 | 14,550.00 | 14,560.00 | 14,560.00 | -0.97% | 106 |
| Mar 13, 2026 | 14,703.00 | 14,703.00 | 14,703.00 | 14,703.00 | 14,694.11 | -1.65% | 12 |
| Mar 11, 2026 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,940.96 | 3.36% | 7 |
| Mar 9, 2026 | 14,320.00 | 14,464.28 | 14,320.00 | 14,464.28 | 14,455.53 | 1.01% | 306 |
| Mar 6, 2026 | 14,310.00 | 14,320.00 | 14,310.00 | 14,320.00 | 14,311.34 | -0.45% | 16 |
| Mar 5, 2026 | 14,296.13 | 14,385.00 | 14,296.13 | 14,385.00 | 14,376.30 | -3.19% | 56 |
| Mar 4, 2026 | 14,858.88 | 14,858.88 | 14,858.88 | 14,858.88 | 14,849.90 | -1.40% | 10 |
| Mar 3, 2026 | 14,625.00 | 15,120.00 | 14,625.00 | 15,070.00 | 15,060.89 | -0.89% | 86 |
| Mar 2, 2026 | 15,205.00 | 15,205.00 | 15,205.00 | 15,205.00 | 15,195.81 | 1.45% | 10 |
| Feb 27, 2026 | 14,822.50 | 14,988.00 | 14,822.50 | 14,988.00 | 14,978.94 | 0.64% | 58 |
| Feb 26, 2026 | 14,400.00 | 14,892.00 | 14,400.00 | 14,892.00 | 14,883.00 | -1.70% | 45 |
| Feb 25, 2026 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,140.84 | 0.40% | 9 |
| Feb 24, 2026 | 15,090.00 | 15,090.00 | 15,090.00 | 15,090.00 | 15,080.88 | 6.13% | 25 |
| Feb 23, 2026 | 14,095.00 | 14,219.00 | 14,095.00 | 14,219.00 | 14,210.40 | -1.09% | 97 |
| Feb 19, 2026 | 14,100.00 | 14,375.01 | 14,100.00 | 14,375.01 | 14,366.32 | 1.95% | 18 |
| Feb 18, 2026 | 13,688.50 | 14,100.00 | 13,688.50 | 14,100.00 | 14,091.47 | 2.75% | 56 |
| Feb 17, 2026 | 13,565.62 | 13,722.93 | 13,565.62 | 13,722.93 | 13,714.63 | 1.65% | 127 |
| Feb 13, 2026 | 13,950.23 | 14,033.83 | 13,500.01 | 13,500.01 | 13,491.85 | -4.86% | 713 |
| Feb 12, 2026 | 14,180.00 | 14,356.80 | 14,180.00 | 14,189.00 | 14,180.42 | 0.38% | 410 |
| Feb 11, 2026 | 14,293.20 | 14,293.20 | 13,817.75 | 14,135.00 | 14,126.45 | 3.82% | 316 |
| Feb 10, 2026 | 13,950.00 | 13,950.00 | 13,346.50 | 13,615.00 | 13,606.77 | -2.14% | 87 |
| Feb 9, 2026 | 13,912.25 | 13,912.25 | 13,912.25 | 13,912.25 | 13,903.84 | 4.45% | 72 |
| Feb 6, 2026 | 13,305.00 | 13,320.00 | 13,305.00 | 13,320.00 | 13,311.95 | 6.04% | 59 |
| Feb 5, 2026 | 12,560.00 | 12,850.01 | 12,560.00 | 12,561.15 | 12,553.55 | -2.32% | 208 |
| Feb 4, 2026 | 13,650.00 | 13,650.00 | 12,370.00 | 12,860.00 | 12,852.22 | -4.74% | 108 |
| Feb 3, 2026 | 13,571.00 | 13,571.00 | 13,419.61 | 13,500.00 | 13,491.84 | 6.55% | 111 |
| Jan 30, 2026 | 12,820.00 | 12,820.00 | 12,555.00 | 12,670.00 | 12,662.34 | 4.88% | 764 |
| Jan 29, 2026 | 12,300.00 | 12,300.00 | 12,027.38 | 12,080.00 | 12,072.70 | -1.79% | 874 |
| Jan 28, 2026 | 12,050.00 | 12,450.00 | 12,000.00 | 12,300.00 | 12,292.56 | 2.50% | 365 |
| Jan 27, 2026 | 11,846.00 | 12,000.00 | 11,846.00 | 12,000.00 | 11,992.74 | 5.03% | 73 |
| Jan 26, 2026 | 11,660.00 | 11,660.00 | 11,425.15 | 11,425.15 | 11,418.24 | -0.79% | 233 |
| Jan 23, 2026 | 11,516.60 | 11,516.60 | 11,516.60 | 11,516.60 | 11,509.64 | -0.59% | 7 |
| Jan 22, 2026 | 11,370.00 | 11,585.00 | 11,370.00 | 11,585.00 | 11,577.99 | 0.81% | 29 |
| Jan 21, 2026 | 11,806.80 | 11,806.80 | 11,492.00 | 11,492.00 | 11,485.05 | -4.67% | 45 |
| Jan 20, 2026 | 12,186.00 | 12,186.00 | 12,055.00 | 12,055.00 | 12,047.71 | -0.76% | 223 |
| Jan 16, 2026 | 12,147.00 | 12,147.00 | 12,147.00 | 12,147.00 | 12,139.65 | 5.81% | 8 |
| Jan 12, 2026 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | 11,473.06 | 2.08% | 7 |
| Jan 9, 2026 | 11,202.00 | 11,253.00 | 11,202.00 | 11,246.61 | 11,239.81 | 0.06% | 645 |
| Jan 8, 2026 | 11,230.00 | 11,240.00 | 11,230.00 | 11,240.00 | 11,233.20 | -7.18% | 84 |
| Jan 7, 2026 | 12,219.60 | 12,219.60 | 12,110.00 | 12,110.00 | 12,102.68 | -0.96% | 22 |
| Jan 6, 2026 | 11,850.00 | 12,228.00 | 11,850.00 | 12,228.00 | 12,220.61 | 1.73% | 67 |
| Jan 2, 2026 | 11,880.88 | 12,025.00 | 11,880.88 | 12,020.00 | 12,003.80 | 1.43% | 351 |
| Dec 30, 2025 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,834.03 | -0.56% | 26 |
| Dec 29, 2025 | 11,816.00 | 11,926.54 | 11,816.00 | 11,917.00 | 11,900.94 | 0.48% | 486 |
| Dec 26, 2025 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,844.01 | -0.04% | 31 |
| Dec 23, 2025 | 11,865.00 | 11,865.00 | 11,865.00 | 11,865.00 | 11,849.01 | - | 6 |
| Dec 22, 2025 | 11,965.00 | 11,965.00 | 11,855.00 | 11,865.00 | 11,849.01 | 0.30% | 459 |
| Dec 19, 2025 | 11,700.00 | 11,830.00 | 11,648.00 | 11,830.00 | 11,814.05 | 2.04% | 487 |
| Dec 18, 2025 | 11,625.00 | 11,758.92 | 11,561.14 | 11,593.00 | 11,577.37 | 4.26% | 377 |
| Dec 17, 2025 | 11,900.00 | 11,900.00 | 11,119.00 | 11,119.00 | 11,104.01 | -9.61% | 670 |
| Dec 16, 2025 | 12,301.00 | 12,301.00 | 12,301.00 | 12,301.00 | 12,284.42 | 0.82% | 7 |
| Dec 15, 2025 | 12,355.86 | 12,355.86 | 12,201.00 | 12,201.00 | 12,184.55 | -1.80% | 268 |
| Dec 11, 2025 | 12,500.00 | 12,560.00 | 12,425.00 | 12,425.00 | 12,408.25 | -5.15% | 506 |
| Dec 10, 2025 | 12,533.88 | 13,211.40 | 12,405.00 | 13,100.00 | 13,082.34 | 15.82% | 389 |
| Dec 8, 2025 | 11,184.09 | 11,311.00 | 11,016.36 | 11,311.00 | 11,295.75 | -0.48% | 1,661 |
| Dec 5, 2025 | 11,356.49 | 11,452.00 | 11,356.49 | 11,365.00 | 11,349.68 | -2.23% | 90 |
| Dec 4, 2025 | 11,365.57 | 11,623.90 | 11,365.57 | 11,623.90 | 11,608.23 | 4.63% | 325 |
| Dec 3, 2025 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,095.02 | 1.79% | 28 |
| Dec 2, 2025 | 10,915.00 | 10,915.00 | 10,915.00 | 10,915.00 | 10,900.29 | 3.17% | 11 |
| Dec 1, 2025 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 10,565.74 | -2.78% | 12 |
| Nov 26, 2025 | 10,798.85 | 10,930.00 | 10,798.85 | 10,882.47 | 10,867.80 | 5.86% | 1,306 |
| Nov 25, 2025 | 10,292.46 | 10,292.46 | 10,280.00 | 10,280.00 | 10,266.14 | -0.50% | 28 |
| Nov 21, 2025 | 10,080.00 | 10,331.84 | 10,080.00 | 10,331.84 | 10,317.91 | 0.10% | 42 |
| Nov 20, 2025 | 11,477.00 | 11,477.00 | 10,322.00 | 10,322.00 | 10,308.09 | -6.16% | 70 |
| Nov 19, 2025 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 10,985.17 | 3.29% | 152 |
| Nov 14, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,635.64 | 3.85% | 19 |
| Nov 13, 2025 | 9,978.27 | 10,255.00 | 9,810.01 | 10,255.00 | 10,241.18 | -4.28% | 403 |
| Nov 12, 2025 | 10,713.00 | 10,713.00 | 10,713.00 | 10,713.00 | 10,698.56 | 2.15% | 24 |
| Nov 11, 2025 | 10,467.00 | 10,487.16 | 10,467.00 | 10,487.16 | 10,473.02 | -2.51% | 48 |
| Nov 10, 2025 | 10,757.00 | 10,757.00 | 10,756.99 | 10,757.00 | 10,742.50 | 1.86% | 41 |
| Nov 7, 2025 | 10,240.00 | 10,560.80 | 10,218.00 | 10,560.80 | 10,546.57 | 2.72% | 43 |
| Nov 6, 2025 | 10,337.03 | 10,337.03 | 10,278.00 | 10,281.30 | 10,267.44 | -2.01% | 87 |
| Nov 5, 2025 | 10,151.00 | 10,541.12 | 10,151.00 | 10,492.00 | 10,477.86 | 2.36% | 395 |
| Nov 4, 2025 | 10,600.00 | 10,670.00 | 10,250.12 | 10,250.12 | 10,236.30 | -5.15% | 59 |
| Nov 3, 2025 | 10,816.31 | 10,850.00 | 10,806.21 | 10,806.21 | 10,791.64 | -0.86% | 51 |