Skip to main content
GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
631.32
+2.21 (0.35%)
At close: Dec 5, 2025, 4:00 PM EST
631.00
-0.32 (-0.05%)
After-hours: Dec 5, 2025, 7:59 PM EST

GE Vernova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025630.86640.00621.20631.32631.320.35%2,309,681
Dec 4, 2025605.00639.14602.90629.11629.114.51%3,676,246
Dec 3, 2025595.88608.85575.38601.97601.970.06%2,594,277
Dec 2, 2025586.17609.84585.00601.58601.584.28%2,886,230
Dec 1, 2025590.00590.00574.80576.90576.90-3.81%2,283,846
Nov 28, 2025595.00599.77588.53599.77599.771.70%1,000,037
Nov 26, 2025581.70596.98579.48589.72589.723.00%2,208,786
Nov 25, 2025575.00582.00553.25572.56572.56-1.37%2,329,258
Nov 24, 2025559.44583.00558.26580.49580.494.43%2,722,460
Nov 21, 2025563.01565.75530.16555.84555.84-0.39%4,771,002
Nov 20, 2025607.20628.01557.69558.03558.03-6.27%4,859,664
Nov 19, 2025561.00600.00560.80595.37595.377.29%4,212,143
Nov 18, 2025569.06576.48552.84554.93554.93-3.83%2,986,001
Nov 17, 2025573.00592.35569.84577.02577.02-0.22%2,998,024
Nov 14, 2025545.20591.81542.91578.31578.313.61%4,037,287
Nov 13, 2025574.32574.32537.36558.17558.17-2.99%5,166,875
Nov 12, 2025579.46588.94574.01575.40575.40-0.12%2,026,343
Nov 11, 2025580.61582.80563.10576.08576.08-0.64%1,748,507
Nov 10, 2025586.32595.84568.20579.80579.800.81%2,555,821
Nov 7, 2025546.70576.89539.10575.13575.134.54%2,823,781
Nov 6, 2025558.09560.51545.41550.17550.17-1.70%2,215,252
Nov 5, 2025550.00567.53541.29559.70559.702.14%2,844,722
Nov 4, 2025571.00576.21541.44547.96547.96-5.73%3,994,942
Nov 3, 2025590.50593.27576.76581.26581.26-0.66%1,853,237
Oct 31, 2025580.13592.00576.50585.14585.141.93%2,789,457
Oct 30, 2025570.00592.67569.50574.07574.07-0.67%2,305,116
Oct 29, 2025576.27585.58569.27577.97577.971.22%2,808,513
Oct 28, 2025590.00591.92565.00570.98570.98-2.29%3,589,268
Oct 27, 2025590.80594.08580.01584.39584.39-2,842,374
Oct 24, 2025607.00613.81584.18584.39584.39-1.81%3,694,197
Oct 23, 2025580.00600.00580.00595.15595.153.32%3,952,712
Oct 22, 2025607.00609.54532.72576.00576.00-1.59%10,333,096
Oct 21, 2025593.86596.78581.76585.33585.33-1.47%3,956,373
Oct 20, 2025608.12610.00593.68594.07594.07-0.99%2,634,422
Oct 17, 2025595.27608.82591.65600.00599.75-0.33%2,747,710
Oct 16, 2025621.50623.63595.20602.00601.75-2.26%3,500,605
Oct 15, 2025650.17664.69613.59615.95615.69-4.42%3,246,024
Oct 14, 2025635.00656.88615.84644.41644.14-0.59%2,890,472
Oct 13, 2025613.18655.99613.14648.25647.987.23%3,406,783
Oct 10, 2025630.00634.27602.60604.56604.31-4.68%3,003,569
Oct 9, 2025629.00637.15621.11634.27634.011.41%2,414,018
Oct 8, 2025613.00626.44599.00625.45625.193.19%2,286,471
Oct 7, 2025603.16609.39592.00606.12605.870.48%2,161,662
Oct 6, 2025606.00608.59593.70603.22602.971.38%1,950,843
Oct 3, 2025610.29611.75588.00594.99594.74-1.85%2,668,461
Oct 2, 2025611.11622.50603.62606.23605.980.01%2,044,562
Oct 1, 2025599.64610.66595.00606.15605.90-1.42%2,423,637
Sep 30, 2025604.88614.94603.30614.90614.642.07%1,818,698
Sep 29, 2025612.45616.44596.38602.43602.18-0.45%2,188,685
Sep 26, 2025610.00615.14598.11605.17604.92-0.39%1,845,327
Sep 25, 2025614.91619.75593.38607.52607.27-3.41%3,202,477
Sep 24, 2025640.00642.00624.19628.97628.71-0.70%1,617,199
Sep 23, 2025644.68644.72622.20633.41633.15-1.70%2,427,243
Sep 22, 2025620.11648.50620.11644.37644.103.24%2,566,029
Sep 19, 2025611.69625.66596.51624.17623.912.16%4,107,343
Sep 18, 2025622.96627.10611.00611.00610.75-0.62%2,245,558
Sep 17, 2025616.40619.11601.12614.79614.53-0.50%2,058,377
Sep 16, 2025629.50633.52608.73617.91617.65-1.71%3,104,072
Sep 15, 2025630.15639.89624.10628.68628.420.50%1,851,879
Sep 12, 2025632.12646.88624.15625.55625.29-1.36%2,640,351
Sep 11, 2025648.75653.50620.10634.15633.89-1.46%4,099,922
Sep 10, 2025625.00645.19623.00643.56643.296.25%3,878,653
Sep 9, 2025606.35607.69594.77605.70605.450.91%1,863,901
Sep 8, 2025594.41606.00584.94600.23599.983.12%2,513,708
Sep 5, 2025599.96604.50565.50582.08581.84-2.79%3,477,710
Sep 4, 2025580.81600.37580.06598.81598.563.77%3,195,354
Sep 3, 2025586.29586.29565.43577.04576.80-0.46%3,657,481
Sep 2, 2025590.55594.00567.86579.68579.44-5.43%5,267,320
Aug 29, 2025631.86635.00609.34612.97612.71-3.27%2,266,374
Aug 28, 2025626.78646.95626.78633.69633.431.82%2,256,421
Aug 27, 2025625.22629.94618.00622.39622.13-0.56%1,862,850
Aug 26, 2025603.85628.58603.04625.91625.653.92%2,689,366
Aug 25, 2025608.83614.47597.03602.31602.06-0.78%2,129,951
Aug 22, 2025607.97623.98602.50607.07606.820.18%2,727,705
Aug 21, 2025607.02620.00605.31606.00605.750.23%2,566,592
Aug 20, 2025592.61607.77581.23604.59604.340.24%3,575,848
Aug 19, 2025620.55620.98595.19603.13602.88-3.50%3,096,700
Aug 18, 2025621.38628.55614.23625.02624.760.50%1,860,413
Aug 15, 2025624.03624.03607.86621.91621.65-0.54%2,488,202
Aug 14, 2025627.00640.28620.28625.27625.01-1.43%2,534,442
Aug 13, 2025662.32666.15614.23634.31634.05-3.52%3,936,413
Aug 12, 2025652.74662.84651.00657.44657.171.03%1,804,875
Aug 11, 2025641.00653.42637.37650.76650.490.26%1,687,604
Aug 8, 2025655.23656.25639.17649.09648.820.50%1,888,714
Aug 7, 2025665.77669.38638.52645.86645.59-2.81%2,239,865
Aug 6, 2025646.63666.29644.00664.55664.272.28%1,894,867
Aug 5, 2025661.24665.11643.96649.72649.45-1.97%2,180,246
Aug 4, 2025659.36674.97653.95662.77662.490.96%2,155,916
Aug 1, 2025638.18664.26632.46656.50656.23-0.57%3,077,392
Jul 31, 2025660.00677.29656.07660.29660.010.81%3,343,017
Jul 30, 2025639.95656.17635.17655.00654.733.53%2,699,556
Jul 29, 2025646.99655.65629.99632.67632.41-2.31%2,749,930
Jul 28, 2025638.26648.52631.16647.66647.390.48%2,920,550
Jul 25, 2025630.00651.22626.00644.59644.323.30%3,604,472
Jul 24, 2025632.27633.07615.30623.97623.71-0.80%3,918,587
Jul 23, 2025595.75633.72585.00629.03628.7714.58%7,081,275
Jul 22, 2025558.51558.51537.16548.99548.76-2.99%3,938,494
Jul 21, 2025576.14577.63564.66565.91565.67-1.51%2,146,844
Jul 18, 2025570.61579.03567.00574.60574.110.78%2,052,804
Jul 17, 2025568.65581.27566.22570.17569.681.60%2,569,448