GE Vernova Inc. (NEO:GEV)
Canada
· Delayed Price · Currency is CAD 43.03
-0.03 (-0.07%)
At close: Dec 5, 2025
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.10 | 43.69 | 42.55 | 43.03 | 43.03 | -0.07% | 29,085 |
| Dec 4, 2025 | 41.34 | 43.68 | 41.34 | 43.06 | 43.06 | 4.72% | 137,473 |
| Dec 3, 2025 | 41.13 | 41.59 | 39.35 | 41.12 | 41.12 | -0.02% | 28,385 |
| Dec 2, 2025 | 40.07 | 41.59 | 40.07 | 41.13 | 41.13 | 3.73% | 38,141 |
| Dec 1, 2025 | 39.98 | 39.98 | 39.38 | 39.65 | 39.65 | -3.03% | 21,525 |
| Nov 28, 2025 | 40.40 | 40.98 | 40.25 | 40.89 | 40.89 | 2.02% | 5,006 |
| Nov 27, 2025 | 39.93 | 40.08 | 39.93 | 40.08 | 40.08 | -0.94% | 597 |
| Nov 26, 2025 | 39.82 | 40.76 | 39.79 | 40.46 | 40.46 | 3.35% | 29,530 |
| Nov 25, 2025 | 39.63 | 39.73 | 37.96 | 39.15 | 39.15 | -0.79% | 34,572 |
| Nov 24, 2025 | 38.46 | 39.73 | 38.40 | 39.46 | 39.46 | 3.73% | 41,020 |
| Nov 21, 2025 | 38.93 | 38.93 | 36.44 | 38.04 | 38.04 | -0.47% | 71,925 |
| Nov 20, 2025 | 41.79 | 42.95 | 38.22 | 38.22 | 38.22 | -6.76% | 52,844 |
| Nov 19, 2025 | 38.57 | 40.99 | 38.57 | 40.99 | 40.99 | 7.53% | 49,230 |
| Nov 18, 2025 | 39.00 | 39.24 | 38.04 | 38.12 | 38.12 | -3.59% | 23,215 |
| Nov 17, 2025 | 39.14 | 40.50 | 39.11 | 39.54 | 39.54 | 0.05% | 25,109 |
| Nov 14, 2025 | 37.69 | 40.50 | 37.67 | 39.52 | 39.52 | 2.92% | 31,507 |
| Nov 13, 2025 | 39.14 | 39.30 | 36.88 | 38.40 | 38.40 | -2.66% | 88,574 |
| Nov 12, 2025 | 39.49 | 40.30 | 39.43 | 39.45 | 39.45 | -0.03% | 19,982 |
| Nov 11, 2025 | 39.77 | 39.78 | 38.58 | 39.46 | 39.46 | -1.13% | 47,634 |
| Nov 10, 2025 | 40.31 | 40.75 | 38.98 | 39.91 | 39.91 | 1.06% | 29,775 |
| Nov 7, 2025 | 37.72 | 39.49 | 37.02 | 39.49 | 39.49 | 4.39% | 20,760 |
| Nov 6, 2025 | 38.33 | 38.33 | 37.40 | 37.83 | 37.83 | -1.46% | 64,156 |
| Nov 5, 2025 | 37.53 | 38.89 | 37.22 | 38.39 | 38.39 | 2.21% | 20,712 |
| Nov 4, 2025 | 38.86 | 39.44 | 37.19 | 37.56 | 37.56 | -5.58% | 25,859 |
| Nov 3, 2025 | 40.62 | 40.62 | 39.63 | 39.78 | 39.78 | -0.90% | 25,831 |
| Oct 31, 2025 | 39.46 | 40.50 | 39.46 | 40.14 | 40.14 | 1.72% | 13,627 |
| Oct 30, 2025 | 39.41 | 40.49 | 39.15 | 39.46 | 39.46 | -0.30% | 20,295 |
| Oct 29, 2025 | 39.26 | 39.92 | 39.26 | 39.58 | 39.58 | 1.25% | 61,510 |
| Oct 28, 2025 | 40.08 | 40.08 | 38.77 | 39.09 | 39.09 | -2.52% | 22,356 |
| Oct 27, 2025 | 40.27 | 40.65 | 39.83 | 40.10 | 40.10 | -0.10% | 28,416 |
| Oct 24, 2025 | 41.76 | 42.08 | 40.14 | 40.14 | 40.14 | -1.57% | 34,783 |
| Oct 23, 2025 | 39.75 | 41.12 | 39.75 | 40.78 | 40.78 | 3.03% | 27,257 |
| Oct 22, 2025 | 41.22 | 41.22 | 36.64 | 39.58 | 39.58 | -1.66% | 94,982 |
| Oct 21, 2025 | 40.63 | 40.71 | 39.95 | 40.25 | 40.25 | -1.44% | 8,075 |
| Oct 20, 2025 | 41.50 | 41.50 | 40.84 | 40.84 | 40.84 | -0.85% | 2,721 |
| Oct 17, 2025 | 41.31 | 41.55 | 40.65 | 41.19 | 41.19 | -0.53% | 13,161 |
| Oct 16, 2025 | 41.77 | 42.11 | 40.95 | 41.41 | 41.41 | -2.38% | 18,028 |
| Oct 15, 2025 | 44.21 | 45.58 | 42.20 | 42.42 | 42.42 | -3.94% | 37,351 |
| Oct 14, 2025 | 43.32 | 45.05 | 42.41 | 44.16 | 44.16 | 6.18% | 30,963 |
| Oct 10, 2025 | 43.38 | 43.47 | 41.59 | 41.59 | 41.59 | -4.43% | 25,892 |
| Oct 9, 2025 | 43.24 | 43.75 | 42.79 | 43.52 | 43.52 | 1.47% | 18,909 |
| Oct 8, 2025 | 42.11 | 42.96 | 41.50 | 42.89 | 42.89 | 2.76% | 16,874 |
| Oct 7, 2025 | 40.88 | 41.79 | 40.77 | 41.74 | 41.74 | 0.85% | 20,738 |
| Oct 6, 2025 | 41.64 | 41.64 | 40.87 | 41.39 | 41.39 | 1.32% | 11,918 |
| Oct 3, 2025 | 41.98 | 41.98 | 40.60 | 40.85 | 40.85 | -2.30% | 12,933 |
| Oct 2, 2025 | 42.28 | 42.60 | 41.47 | 41.81 | 41.81 | 0.19% | 24,953 |
| Oct 1, 2025 | 41.55 | 41.89 | 41.03 | 41.73 | 41.73 | -1.02% | 16,469 |
| Sep 30, 2025 | 41.65 | 42.19 | 41.52 | 42.16 | 42.16 | 2.28% | 6,249 |
| Sep 29, 2025 | 42.09 | 42.09 | 41.05 | 41.22 | 41.22 | -0.79% | 7,293 |
| Sep 26, 2025 | 41.93 | 42.25 | 41.20 | 41.55 | 41.55 | -0.46% | 5,022 |
| Sep 25, 2025 | 42.08 | 42.40 | 41.02 | 41.74 | 41.74 | -3.16% | 10,336 |
| Sep 24, 2025 | 43.55 | 43.60 | 43.10 | 43.10 | 43.10 | -1.17% | 2,075 |
| Sep 23, 2025 | 43.90 | 43.95 | 42.82 | 43.61 | 43.61 | -1.33% | 10,539 |
| Sep 22, 2025 | 42.57 | 44.50 | 42.57 | 44.20 | 44.20 | 3.83% | 16,498 |
| Sep 19, 2025 | 41.83 | 42.68 | 41.18 | 42.57 | 42.57 | 1.19% | 12,142 |
| Sep 18, 2025 | 43.07 | 43.07 | 42.07 | 42.07 | 42.07 | -0.94% | 7,054 |
| Sep 17, 2025 | 42.29 | 42.47 | 41.90 | 42.47 | 42.47 | -0.23% | 3,016 |
| Sep 16, 2025 | 43.26 | 43.26 | 42.07 | 42.57 | 42.57 | -1.32% | 8,649 |
| Sep 15, 2025 | 43.66 | 43.74 | 43.05 | 43.14 | 43.14 | 0.14% | 6,481 |
| Sep 12, 2025 | 43.53 | 44.42 | 42.98 | 43.08 | 43.08 | -1.33% | 5,616 |
| Sep 11, 2025 | 44.34 | 44.93 | 42.98 | 43.66 | 43.66 | -1.13% | 15,977 |
| Sep 10, 2025 | 42.81 | 44.16 | 42.81 | 44.16 | 44.16 | 5.77% | 15,931 |
| Sep 9, 2025 | 41.60 | 41.75 | 41.00 | 41.75 | 41.75 | 1.41% | 9,465 |
| Sep 8, 2025 | 40.45 | 41.58 | 40.45 | 41.17 | 41.17 | 3.13% | 6,739 |
| Sep 5, 2025 | 41.70 | 41.70 | 38.87 | 39.92 | 39.92 | -3.29% | 19,159 |
| Sep 4, 2025 | 40.06 | 41.28 | 40.06 | 41.28 | 41.28 | 5.76% | 6,167 |
| Sep 3, 2025 | 40.00 | 40.00 | 39.03 | 39.03 | 39.03 | -1.61% | 4,117 |
| Sep 2, 2025 | 40.00 | 40.78 | 39.15 | 39.67 | 39.67 | -6.20% | 16,700 |
| Aug 29, 2025 | 43.53 | 43.53 | 41.97 | 42.29 | 42.29 | -3.18% | 12,985 |
| Aug 28, 2025 | 43.58 | 44.47 | 43.56 | 43.68 | 43.68 | 1.56% | 12,885 |
| Aug 27, 2025 | 42.90 | 43.29 | 42.60 | 43.01 | 43.01 | -0.53% | 3,224 |
| Aug 26, 2025 | 41.43 | 43.24 | 41.43 | 43.24 | 43.24 | 3.42% | 10,120 |
| Aug 22, 2025 | 41.74 | 42.89 | 41.66 | 41.81 | 41.81 | 0.12% | 12,694 |
| Aug 21, 2025 | 42.04 | 42.58 | 41.76 | 41.76 | 41.76 | 0.17% | 12,348 |
| Aug 20, 2025 | 40.66 | 41.83 | 40.13 | 41.69 | 41.69 | 0.34% | 14,391 |
| Aug 19, 2025 | 42.31 | 42.38 | 41.03 | 41.55 | 41.55 | -3.35% | 131,347 |
| Aug 18, 2025 | 42.79 | 43.26 | 42.33 | 42.99 | 42.99 | 0.68% | 12,863 |
| Aug 15, 2025 | 42.81 | 42.81 | 42.21 | 42.70 | 42.70 | -0.86% | 11,453 |
| Aug 14, 2025 | 43.22 | 43.70 | 42.80 | 43.07 | 43.07 | -0.94% | 8,097 |
| Aug 13, 2025 | 45.70 | 45.72 | 42.38 | 43.48 | 43.48 | -3.95% | 29,685 |
| Aug 12, 2025 | 45.30 | 45.64 | 45.02 | 45.27 | 45.27 | 1.05% | 4,468 |
| Aug 11, 2025 | 44.54 | 45.00 | 44.00 | 44.80 | 44.80 | 0.58% | 6,743 |
| Aug 8, 2025 | 44.90 | 44.95 | 44.43 | 44.54 | 44.54 | -0.02% | 3,149 |
| Aug 7, 2025 | 46.12 | 46.12 | 44.17 | 44.55 | 44.55 | -2.71% | 14,357 |
| Aug 6, 2025 | 44.69 | 45.93 | 44.38 | 45.79 | 45.79 | 1.76% | 9,413 |
| Aug 5, 2025 | 45.35 | 45.62 | 44.50 | 45.00 | 45.00 | -0.62% | 10,363 |
| Aug 1, 2025 | 43.83 | 45.75 | 43.61 | 45.28 | 45.28 | -0.70% | 8,547 |
| Jul 31, 2025 | 45.66 | 46.48 | 45.37 | 45.60 | 45.60 | 1.09% | 12,120 |
| Jul 30, 2025 | 44.08 | 45.22 | 44.08 | 45.11 | 45.11 | 3.46% | 11,976 |
| Jul 29, 2025 | 44.85 | 45.02 | 43.51 | 43.60 | 43.60 | -2.00% | 13,492 |
| Jul 28, 2025 | 44.23 | 44.64 | 43.62 | 44.49 | 44.49 | 0.09% | 16,565 |
| Jul 25, 2025 | 43.54 | 44.89 | 43.51 | 44.45 | 44.45 | 3.28% | 20,876 |
| Jul 24, 2025 | 43.63 | 43.63 | 42.73 | 43.04 | 43.04 | -1.06% | 5,929 |
| Jul 23, 2025 | 40.98 | 43.66 | 40.44 | 43.50 | 43.50 | 14.47% | 39,256 |
| Jul 22, 2025 | 38.90 | 38.90 | 37.25 | 38.00 | 38.00 | -2.56% | 26,475 |
| Jul 21, 2025 | 40.00 | 40.00 | 38.98 | 39.00 | 39.00 | -1.91% | 21,054 |
| Jul 18, 2025 | 39.63 | 39.96 | 39.20 | 39.76 | 39.76 | 1.22% | 7,503 |
| Jul 17, 2025 | 39.32 | 40.09 | 39.27 | 39.28 | 39.28 | 1.45% | 14,445 |
| Jul 16, 2025 | 38.68 | 39.06 | 38.16 | 38.72 | 38.72 | - | 13,213 |
| Jul 15, 2025 | 37.94 | 38.72 | 37.94 | 38.72 | 38.72 | 1.10% | 8,435 |