GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.29	73.67	71.10	73.65	73.65	-2.81%	73,535
Apr 27, 2026	76.86	76.86	73.84	75.78	75.78	-2.45%	42,343
Apr 24, 2026	78.90	78.90	76.45	77.68	77.68	-0.83%	104,896
Apr 23, 2026	77.37	79.85	76.84	78.33	78.33	3.32%	55,841
Apr 22, 2026	71.01	77.19	71.01	75.81	75.81	13.12%	109,124
Apr 21, 2026	67.20	68.60	66.78	67.02	67.02	-0.59%	33,734
Apr 20, 2026	67.79	68.27	67.15	67.42	67.42	-0.98%	43,768
Apr 17, 2026	66.50	68.21	66.50	68.09	68.09	2.47%	23,562
Apr 16, 2026	66.65	66.67	65.90	66.45	66.45	-0.87%	43,558
Apr 15, 2026	66.63	67.94	66.00	67.03	67.03	0.25%	49,372
Apr 14, 2026	67.78	68.16	66.36	66.86	66.86	-0.98%	176,230
Apr 13, 2026	67.16	67.83	66.90	67.52	67.52	0.72%	27,425
Apr 10, 2026	65.83	67.50	65.70	67.04	67.04	2.23%	30,498
Apr 9, 2026	63.22	66.28	63.22	65.58	65.58	3.42%	87,662
Apr 8, 2026	64.77	65.01	63.17	63.41	63.41	2.77%	67,774
Apr 7, 2026	60.61	61.70	59.93	61.70	61.70	1.65%	32,108
Apr 6, 2026	61.38	61.48	60.13	60.70	60.70	-0.15%	40,831
Apr 2, 2026	58.71	61.62	58.71	60.79	60.79	0.31%	41,374
Apr 1, 2026	60.03	61.70	60.03	60.60	60.60	2.71%	54,236
Mar 31, 2026	56.14	59.05	55.87	59.00	59.00	6.73%	73,199
Mar 30, 2026	58.33	58.33	54.69	55.28	55.28	-3.99%	103,594
Mar 27, 2026	58.69	59.27	57.49	57.58	57.58	-2.90%	111,143
Mar 26, 2026	62.03	62.04	59.16	59.30	59.30	-5.27%	43,648
Mar 25, 2026	62.93	64.24	62.48	62.60	62.60	1.64%	63,987
Mar 24, 2026	59.03	61.84	58.34	61.59	61.59	3.05%	64,180
Mar 23, 2026	58.38	62.30	58.38	59.77	59.77	3.39%	101,952
Mar 20, 2026	59.35	60.37	57.41	57.81	57.81	-2.58%	50,624
Mar 19, 2026	56.80	59.56	56.37	59.34	59.34	2.10%	42,108
Mar 18, 2026	57.52	59.59	57.52	58.12	58.12	1.04%	23,504
Mar 17, 2026	56.04	57.52	55.48	57.52	57.52	2.22%	8,016
Mar 16, 2026	55.47	56.47	55.47	56.27	56.24	3.15%	3,124
Mar 13, 2026	56.88	57.11	54.48	54.55	54.52	-3.37%	45,957
Mar 12, 2026	57.03	57.10	55.90	56.45	56.42	-1.77%	15,479
Mar 11, 2026	57.35	57.80	57.00	57.47	57.44	1.32%	6,085
Mar 10, 2026	56.63	57.72	56.55	56.72	56.69	0.73%	7,776
Mar 9, 2026	52.80	56.34	52.80	56.31	56.28	5.25%	12,207
Mar 6, 2026	53.48	55.33	53.27	53.50	53.47	-3.34%	20,137
Mar 5, 2026	56.43	57.13	53.88	55.35	55.32	-3.10%	22,175
Mar 4, 2026	57.52	58.50	57.12	57.12	57.09	-0.70%	20,490
Mar 3, 2026	58.16	58.31	55.15	57.52	57.49	-3.78%	26,191
Mar 2, 2026	57.95	60.50	57.95	59.78	59.74	0.86%	12,681
Feb 27, 2026	58.83	59.27	58.08	59.27	59.23	-0.27%	8,702
Feb 26, 2026	59.86	59.86	56.80	59.43	59.39	-	18,942
Feb 25, 2026	60.46	60.62	59.43	59.43	59.39	-0.59%	9,899
Feb 24, 2026	56.52	59.78	56.23	59.78	59.74	5.77%	14,835
Feb 23, 2026	56.29	56.52	55.26	56.52	56.49	-0.04%	8,322
Feb 20, 2026	56.73	57.03	55.95	56.54	56.51	-0.35%	16,375
Feb 19, 2026	55.84	56.80	55.50	56.74	56.71	2.11%	9,767
Feb 18, 2026	55.70	56.53	55.26	55.57	55.54	0.04%	10,444
Feb 17, 2026	54.10	56.19	53.82	55.55	55.52	2.00%	17,301
Feb 13, 2026	56.24	56.24	54.20	54.46	54.43	-1.87%	33,605
Feb 12, 2026	56.20	57.45	55.35	55.50	55.47	-0.47%	23,692
Feb 11, 2026	55.88	56.53	54.80	55.76	55.73	3.60%	9,978
Feb 10, 2026	54.73	54.73	53.77	53.82	53.79	-1.21%	7,893
Feb 9, 2026	52.52	55.20	52.52	54.48	54.45	2.89%	20,475
Feb 6, 2026	51.47	52.96	51.46	52.95	52.92	5.31%	18,036
Feb 5, 2026	48.88	51.28	48.88	50.28	50.25	-1.04%	15,866
Feb 4, 2026	54.20	54.20	48.40	50.81	50.78	-4.29%	42,666
Feb 3, 2026	52.70	53.83	51.58	53.09	53.06	3.13%	28,083
Feb 2, 2026	49.81	51.75	49.81	51.48	51.45	4.23%	25,069
Jan 30, 2026	48.93	50.95	48.80	49.39	49.36	1.04%	31,569
Jan 29, 2026	48.65	49.03	46.58	48.88	48.85	0.85%	21,747
Jan 28, 2026	46.89	48.86	46.00	48.47	48.44	2.04%	52,672
Jan 27, 2026	45.98	47.50	45.98	47.50	47.47	4.42%	15,320
Jan 26, 2026	44.50	46.46	44.50	45.49	45.46	1.63%	11,800
Jan 23, 2026	45.22	45.22	44.32	44.76	44.73	-0.62%	3,213
Jan 22, 2026	45.78	45.91	44.00	45.04	45.01	-0.77%	12,264
Jan 21, 2026	47.06	47.06	44.54	45.39	45.36	-2.49%	20,147
Jan 20, 2026	45.04	47.50	45.04	46.55	46.52	1.95%	12,853
Jan 19, 2026	46.00	46.00	45.66	45.66	45.63	-1.32%	2,771
Jan 16, 2026	45.39	47.00	45.39	46.27	46.24	5.62%	25,281
Jan 15, 2026	45.18	45.32	43.58	43.81	43.78	-0.32%	6,971
Jan 14, 2026	44.00	44.15	43.68	43.95	43.92	-1.24%	5,351
Jan 13, 2026	44.50	44.67	44.14	44.50	44.47	1.92%	8,860
Jan 12, 2026	42.30	43.85	42.30	43.66	43.63	2.71%	9,228
Jan 9, 2026	42.69	42.94	42.47	42.51	42.48	-0.79%	9,280
Jan 8, 2026	45.30	45.30	42.38	42.85	42.82	-5.28%	37,970
Jan 7, 2026	46.87	46.87	45.12	45.24	45.21	-3.33%	6,977
Jan 6, 2026	46.37	46.80	45.04	46.80	46.77	0.88%	11,907
Jan 5, 2026	47.03	47.20	45.82	46.39	46.36	0.35%	6,550
Jan 2, 2026	45.04	46.27	45.04	46.23	46.13	3.84%	26,630
Dec 31, 2025	44.89	45.25	44.52	44.52	44.43	-1.20%	3,097
Dec 30, 2025	45.40	45.50	44.98	45.06	44.97	-0.40%	3,797
Dec 29, 2025	45.49	45.49	44.50	45.24	45.15	-0.70%	6,273
Dec 24, 2025	45.50	45.87	45.04	45.56	45.47	1.11%	3,425
Dec 23, 2025	45.00	45.15	44.81	45.06	44.97	-0.11%	3,387
Dec 22, 2025	45.76	45.76	44.90	45.11	45.02	0.42%	28,956
Dec 19, 2025	44.30	45.00	43.93	44.92	44.83	7.13%	10,358
Dec 17, 2025	47.05	47.20	41.85	41.93	41.84	-10.58%	69,680
Dec 16, 2025	46.93	47.68	45.98	46.89	46.79	0.73%	47,862
Dec 15, 2025	47.15	47.40	46.18	46.55	46.45	1.75%	61,923
Dec 12, 2025	47.58	47.58	44.90	45.75	45.66	-4.98%	62,351
Dec 11, 2025	48.39	48.39	46.65	48.15	48.05	-2.29%	86,809
Dec 10, 2025	46.84	49.85	46.40	49.28	49.18	15.57%	84,193
Dec 9, 2025	42.00	43.38	42.00	42.64	42.55	0.78%	31,334
Dec 8, 2025	42.72	42.72	41.54	42.31	42.22	-1.67%	33,101
Dec 5, 2025	43.10	43.69	42.55	43.03	42.94	-0.07%	29,085
Dec 4, 2025	41.34	43.68	41.34	43.06	42.97	4.72%	137,473
Dec 3, 2025	41.13	41.59	39.35	41.12	41.04	-0.02%	28,385
Dec 2, 2025	40.07	41.59	40.07	41.13	41.05	3.73%	38,141