GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	53.48	55.33	53.27	53.50	53.50	-3.34%	20,137
Mar 5, 2026	56.43	57.13	53.88	55.35	55.35	-3.10%	22,175
Mar 4, 2026	57.52	58.50	57.12	57.12	57.12	-0.70%	20,490
Mar 3, 2026	58.16	58.31	55.15	57.52	57.52	-3.78%	26,191
Mar 2, 2026	57.95	60.50	57.95	59.78	59.78	0.86%	12,681
Feb 27, 2026	58.83	59.27	58.08	59.27	59.27	-0.27%	8,702
Feb 26, 2026	59.86	59.86	56.80	59.43	59.43	-	18,942
Feb 25, 2026	60.46	60.62	59.43	59.43	59.43	-0.59%	9,899
Feb 24, 2026	56.52	59.78	56.23	59.78	59.78	5.77%	14,835
Feb 23, 2026	56.29	56.52	55.26	56.52	56.52	-0.04%	8,322
Feb 20, 2026	56.73	57.03	55.95	56.54	56.54	-0.35%	16,375
Feb 19, 2026	55.84	56.80	55.50	56.74	56.74	2.11%	9,767
Feb 18, 2026	55.70	56.53	55.26	55.57	55.57	0.04%	10,444
Feb 17, 2026	54.10	56.19	53.82	55.55	55.55	2.00%	17,301
Feb 13, 2026	56.24	56.24	54.20	54.46	54.46	-1.87%	33,605
Feb 12, 2026	56.20	57.45	55.35	55.50	55.50	-0.47%	23,692
Feb 11, 2026	55.88	56.53	54.80	55.76	55.76	3.60%	9,978
Feb 10, 2026	54.73	54.73	53.77	53.82	53.82	-1.21%	7,893
Feb 9, 2026	52.52	55.20	52.52	54.48	54.48	2.89%	20,475
Feb 6, 2026	51.47	52.96	51.46	52.95	52.95	5.31%	18,036
Feb 5, 2026	48.88	51.28	48.88	50.28	50.28	-1.04%	15,866
Feb 4, 2026	54.20	54.20	48.40	50.81	50.81	-4.29%	42,666
Feb 3, 2026	52.70	53.83	51.58	53.09	53.09	3.13%	28,083
Feb 2, 2026	49.81	51.75	49.81	51.48	51.48	4.23%	25,069
Jan 30, 2026	48.93	50.95	48.80	49.39	49.39	1.04%	31,569
Jan 29, 2026	48.65	49.03	46.58	48.88	48.88	0.85%	21,747
Jan 28, 2026	46.89	48.86	46.00	48.47	48.47	2.04%	52,672
Jan 27, 2026	45.98	47.50	45.98	47.50	47.50	4.42%	15,320
Jan 26, 2026	44.50	46.46	44.50	45.49	45.49	1.63%	11,800
Jan 23, 2026	45.22	45.22	44.32	44.76	44.76	-0.62%	3,213
Jan 22, 2026	45.78	45.91	44.00	45.04	45.04	-0.77%	12,264
Jan 21, 2026	47.06	47.06	44.54	45.39	45.39	-2.49%	20,147
Jan 20, 2026	45.04	47.50	45.04	46.55	46.55	1.95%	12,853
Jan 19, 2026	46.00	46.00	45.66	45.66	45.66	-1.32%	2,771
Jan 16, 2026	45.39	47.00	45.39	46.27	46.27	5.62%	25,281
Jan 15, 2026	45.18	45.32	43.58	43.81	43.81	-0.32%	6,971
Jan 14, 2026	44.00	44.15	43.68	43.95	43.95	-1.24%	5,351
Jan 13, 2026	44.50	44.67	44.14	44.50	44.50	1.92%	8,860
Jan 12, 2026	42.30	43.85	42.30	43.66	43.66	2.71%	9,228
Jan 9, 2026	42.69	42.94	42.47	42.51	42.51	-0.79%	9,280
Jan 8, 2026	45.30	45.30	42.38	42.85	42.85	-5.28%	37,970
Jan 7, 2026	46.87	46.87	45.12	45.24	45.24	-3.33%	6,977
Jan 6, 2026	46.37	46.80	45.04	46.80	46.80	0.88%	11,907
Jan 5, 2026	47.03	47.20	45.82	46.39	46.39	0.35%	6,550
Jan 2, 2026	45.04	46.27	45.04	46.23	46.20	3.84%	26,630
Dec 31, 2025	44.89	45.25	44.52	44.52	44.49	-1.20%	3,097
Dec 30, 2025	45.40	45.50	44.98	45.06	45.03	-0.40%	3,797
Dec 29, 2025	45.49	45.49	44.50	45.24	45.21	-0.70%	6,273
Dec 24, 2025	45.50	45.87	45.04	45.56	45.53	1.11%	3,425
Dec 23, 2025	45.00	45.15	44.81	45.06	45.03	-0.11%	3,387
Dec 22, 2025	45.76	45.76	44.90	45.11	45.08	0.42%	28,956
Dec 19, 2025	44.30	45.00	43.93	44.92	44.89	7.13%	10,358
Dec 17, 2025	47.05	47.20	41.85	41.93	41.90	-10.58%	69,680
Dec 16, 2025	46.93	47.68	45.98	46.89	46.86	0.73%	47,862
Dec 15, 2025	47.15	47.40	46.18	46.55	46.52	1.75%	61,923
Dec 12, 2025	47.58	47.58	44.90	45.75	45.72	-4.98%	62,351
Dec 11, 2025	48.39	48.39	46.65	48.15	48.11	-2.29%	86,809
Dec 10, 2025	46.84	49.85	46.40	49.28	49.24	15.57%	84,193
Dec 9, 2025	42.00	43.38	42.00	42.64	42.61	0.78%	31,334
Dec 8, 2025	42.72	42.72	41.54	42.31	42.28	-1.67%	33,101
Dec 5, 2025	43.10	43.69	42.55	43.03	43.00	-0.07%	29,085
Dec 4, 2025	41.34	43.68	41.34	43.06	43.03	4.72%	137,473
Dec 3, 2025	41.13	41.59	39.35	41.12	41.09	-0.02%	28,385
Dec 2, 2025	40.07	41.59	40.07	41.13	41.10	3.73%	38,141
Dec 1, 2025	39.98	39.98	39.38	39.65	39.62	-3.03%	21,525
Nov 28, 2025	40.40	40.98	40.25	40.89	40.86	2.02%	5,006
Nov 27, 2025	39.93	40.08	39.93	40.08	40.05	-0.94%	597
Nov 26, 2025	39.82	40.76	39.79	40.46	40.43	3.35%	29,530
Nov 25, 2025	39.63	39.73	37.96	39.15	39.12	-0.79%	34,572
Nov 24, 2025	38.46	39.73	38.40	39.46	39.43	3.73%	41,020
Nov 21, 2025	38.93	38.93	36.44	38.04	38.01	-0.47%	71,925
Nov 20, 2025	41.79	42.95	38.22	38.22	38.19	-6.76%	52,844
Nov 19, 2025	38.57	40.99	38.57	40.99	40.96	7.53%	49,230
Nov 18, 2025	39.00	39.24	38.04	38.12	38.09	-3.59%	23,215
Nov 17, 2025	39.14	40.50	39.11	39.54	39.51	0.05%	25,109
Nov 14, 2025	37.69	40.50	37.67	39.52	39.49	2.92%	31,507
Nov 13, 2025	39.14	39.30	36.88	38.40	38.37	-2.66%	88,574
Nov 12, 2025	39.49	40.30	39.43	39.45	39.42	-0.03%	19,982
Nov 11, 2025	39.77	39.78	38.58	39.46	39.43	-1.13%	47,634
Nov 10, 2025	40.31	40.75	38.98	39.91	39.88	1.06%	29,775
Nov 7, 2025	37.72	39.49	37.02	39.49	39.46	4.39%	20,760
Nov 6, 2025	38.33	38.33	37.40	37.83	37.80	-1.46%	64,156
Nov 5, 2025	37.53	38.89	37.22	38.39	38.36	2.21%	20,712
Nov 4, 2025	38.86	39.44	37.19	37.56	37.53	-5.58%	25,859
Nov 3, 2025	40.62	40.62	39.63	39.78	39.75	-0.90%	25,831
Oct 31, 2025	39.46	40.50	39.46	40.14	40.11	1.72%	13,627
Oct 30, 2025	39.41	40.49	39.15	39.46	39.43	-0.30%	20,295
Oct 29, 2025	39.26	39.92	39.26	39.58	39.55	1.25%	61,510
Oct 28, 2025	40.08	40.08	38.77	39.09	39.06	-2.52%	22,356
Oct 27, 2025	40.27	40.65	39.83	40.10	40.07	-0.10%	28,416
Oct 24, 2025	41.76	42.08	40.14	40.14	40.11	-1.57%	34,783
Oct 23, 2025	39.75	41.12	39.75	40.78	40.75	3.03%	27,257
Oct 22, 2025	41.22	41.22	36.64	39.58	39.55	-1.66%	94,982
Oct 21, 2025	40.63	40.71	39.95	40.25	40.22	-1.44%	8,075
Oct 20, 2025	41.50	41.50	40.84	40.84	40.81	-0.85%	2,721
Oct 17, 2025	41.31	41.55	40.65	41.19	41.16	-0.53%	13,161
Oct 16, 2025	41.77	42.11	40.95	41.41	41.38	-2.38%	18,028
Oct 15, 2025	44.21	45.58	42.20	42.42	42.39	-3.94%	37,351
Oct 14, 2025	43.32	45.05	42.41	44.16	44.13	6.18%	30,963
Oct 10, 2025	43.38	43.47	41.59	41.59	41.56	-4.43%	25,892