GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
830.10
+40.87 (5.18%)
At close: Mar 9, 2026, 4:00 PM EDT
827.55
-2.55 (-0.31%)
After-hours: Mar 9, 2026, 7:25 PM EDT
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 782.53 | 830.49 | 777.00 | 830.10 | 830.10 | 5.18% | 2,867,654 |
| Mar 6, 2026 | 792.97 | 816.14 | 782.37 | 789.23 | 789.23 | -3.16% | 2,648,209 |
| Mar 5, 2026 | 830.01 | 844.25 | 791.10 | 815.01 | 815.01 | -3.12% | 3,195,760 |
| Mar 4, 2026 | 850.60 | 868.61 | 838.09 | 841.27 | 841.27 | -0.09% | 1,812,051 |
| Mar 3, 2026 | 864.44 | 864.44 | 811.56 | 842.00 | 842.00 | -4.45% | 3,544,278 |
| Mar 2, 2026 | 865.00 | 893.56 | 854.00 | 881.18 | 881.18 | 0.87% | 2,411,118 |
| Feb 27, 2026 | 867.70 | 876.36 | 853.34 | 873.60 | 873.60 | -0.33% | 2,399,412 |
| Feb 26, 2026 | 877.37 | 879.55 | 830.70 | 876.46 | 876.46 | 0.05% | 2,749,778 |
| Feb 25, 2026 | 887.96 | 894.93 | 873.61 | 876.01 | 876.01 | -0.42% | 2,225,012 |
| Feb 24, 2026 | 830.95 | 879.89 | 824.90 | 879.73 | 879.73 | 5.77% | 2,292,190 |
| Feb 23, 2026 | 823.00 | 833.10 | 812.74 | 831.70 | 831.70 | 0.16% | 1,430,674 |
| Feb 20, 2026 | 829.85 | 842.50 | 822.00 | 830.34 | 830.34 | -0.51% | 1,705,730 |
| Feb 19, 2026 | 816.68 | 837.40 | 810.54 | 834.61 | 834.61 | 2.09% | 1,638,013 |
| Feb 18, 2026 | 820.00 | 832.90 | 811.00 | 817.55 | 817.55 | -0.20% | 1,778,915 |
| Feb 17, 2026 | 794.24 | 828.53 | 790.62 | 819.15 | 819.15 | 2.12% | 2,215,161 |
| Feb 13, 2026 | 815.00 | 823.10 | 795.11 | 802.13 | 802.13 | -1.77% | 2,011,919 |
| Feb 12, 2026 | 827.00 | 846.00 | 811.60 | 816.56 | 816.56 | -0.86% | 2,543,081 |
| Feb 11, 2026 | 822.93 | 834.00 | 802.70 | 823.67 | 823.67 | 4.16% | 2,713,782 |
| Feb 10, 2026 | 803.86 | 809.37 | 787.00 | 790.79 | 790.79 | -1.34% | 2,393,174 |
| Feb 9, 2026 | 776.21 | 814.86 | 771.01 | 801.54 | 801.54 | 2.85% | 3,073,383 |
| Feb 6, 2026 | 758.07 | 779.56 | 753.00 | 779.35 | 779.35 | 5.67% | 3,161,608 |
| Feb 5, 2026 | 717.23 | 758.34 | 714.25 | 737.53 | 737.53 | -1.16% | 3,589,822 |
| Feb 4, 2026 | 794.00 | 795.50 | 708.75 | 746.22 | 746.22 | -4.36% | 4,991,106 |
| Feb 3, 2026 | 775.00 | 791.95 | 754.11 | 780.25 | 780.25 | 3.35% | 3,838,991 |
| Feb 2, 2026 | 739.68 | 762.36 | 733.00 | 754.97 | 754.97 | 3.94% | 3,826,491 |
| Jan 30, 2026 | 716.50 | 752.02 | 715.96 | 726.37 | 726.37 | 1.25% | 3,863,073 |
| Jan 29, 2026 | 717.00 | 722.72 | 681.70 | 717.39 | 717.39 | 0.82% | 3,477,660 |
| Jan 28, 2026 | 691.40 | 723.00 | 674.01 | 711.59 | 711.59 | 2.73% | 5,750,669 |
| Jan 27, 2026 | 673.43 | 696.40 | 673.43 | 692.70 | 692.70 | 4.01% | 4,669,742 |
| Jan 26, 2026 | 656.00 | 687.68 | 656.00 | 665.99 | 665.99 | 1.25% | 2,653,011 |
| Jan 23, 2026 | 662.18 | 666.13 | 649.00 | 657.78 | 657.78 | -0.59% | 1,940,244 |
| Jan 22, 2026 | 671.91 | 679.33 | 645.26 | 661.67 | 661.67 | -0.93% | 2,829,305 |
| Jan 21, 2026 | 686.23 | 690.05 | 652.59 | 667.89 | 667.89 | -2.48% | 4,015,009 |
| Jan 20, 2026 | 668.12 | 701.00 | 664.55 | 684.86 | 684.86 | 0.49% | 3,872,682 |
| Jan 16, 2026 | 665.06 | 692.50 | 663.00 | 681.55 | 681.55 | 6.12% | 4,935,584 |
| Jan 15, 2026 | 654.17 | 666.28 | 639.43 | 642.23 | 642.23 | -0.30% | 2,343,157 |
| Jan 14, 2026 | 647.92 | 654.00 | 637.20 | 644.18 | 644.18 | -1.21% | 2,393,502 |
| Jan 13, 2026 | 641.00 | 659.17 | 640.40 | 652.09 | 652.09 | 1.93% | 2,064,467 |
| Jan 12, 2026 | 619.87 | 644.75 | 617.11 | 639.77 | 639.77 | 2.77% | 2,820,845 |
| Jan 9, 2026 | 632.32 | 632.32 | 621.11 | 622.50 | 622.50 | -0.94% | 3,102,587 |
| Jan 8, 2026 | 661.12 | 661.12 | 619.75 | 628.40 | 628.40 | -5.12% | 4,280,874 |
| Jan 7, 2026 | 686.00 | 686.99 | 661.30 | 662.32 | 662.32 | -3.50% | 2,586,203 |
| Jan 6, 2026 | 681.11 | 687.05 | 658.80 | 686.33 | 686.33 | 0.80% | 2,460,223 |
| Jan 5, 2026 | 690.62 | 698.74 | 669.50 | 680.86 | 680.86 | 0.19% | 2,429,566 |
| Jan 2, 2026 | 661.19 | 679.77 | 658.40 | 679.55 | 679.05 | 3.98% | 2,741,768 |
| Dec 31, 2025 | 656.80 | 666.66 | 652.75 | 653.57 | 653.09 | -0.92% | 1,259,928 |
| Dec 30, 2025 | 665.65 | 668.44 | 659.35 | 659.64 | 659.15 | -0.58% | 1,206,972 |
| Dec 29, 2025 | 659.60 | 671.00 | 651.69 | 663.46 | 662.97 | - | 2,186,083 |
| Dec 26, 2025 | 667.46 | 668.20 | 660.49 | 663.46 | 662.97 | -0.58% | 1,155,311 |
| Dec 24, 2025 | 660.63 | 673.50 | 658.27 | 667.32 | 666.83 | 0.89% | 1,110,890 |
| Dec 23, 2025 | 664.82 | 664.82 | 654.00 | 661.45 | 660.96 | -0.05% | 1,997,567 |
| Dec 22, 2025 | 671.11 | 671.40 | 656.80 | 661.81 | 661.32 | 0.54% | 2,694,275 |
| Dec 19, 2025 | 646.78 | 660.59 | 641.60 | 658.28 | 657.80 | 2.95% | 4,489,097 |
| Dec 18, 2025 | 649.30 | 658.69 | 636.54 | 639.43 | 638.96 | 4.11% | 4,426,464 |
| Dec 17, 2025 | 687.00 | 694.00 | 613.09 | 614.19 | 613.74 | -10.50% | 6,770,081 |
| Dec 16, 2025 | 687.00 | 699.88 | 671.01 | 686.22 | 685.72 | 0.71% | 3,572,244 |
| Dec 15, 2025 | 688.48 | 695.05 | 675.00 | 681.35 | 680.85 | 1.44% | 3,529,608 |
| Dec 12, 2025 | 697.85 | 698.94 | 656.37 | 671.71 | 671.22 | -4.61% | 5,225,703 |
| Dec 11, 2025 | 711.15 | 711.15 | 681.20 | 704.20 | 703.68 | -2.60% | 4,830,880 |
| Dec 10, 2025 | 692.15 | 731.00 | 679.00 | 723.00 | 722.47 | 15.62% | 11,396,415 |
| Dec 9, 2025 | 617.00 | 636.88 | 613.20 | 625.30 | 624.84 | 0.55% | 3,017,483 |
| Dec 8, 2025 | 631.06 | 636.40 | 607.40 | 621.90 | 621.44 | -1.49% | 2,540,100 |
| Dec 5, 2025 | 630.86 | 640.00 | 621.20 | 631.32 | 630.86 | 0.35% | 2,348,031 |
| Dec 4, 2025 | 605.00 | 639.14 | 602.90 | 629.11 | 628.65 | 4.51% | 3,698,500 |
| Dec 3, 2025 | 595.88 | 608.85 | 575.38 | 601.97 | 601.53 | 0.06% | 2,754,483 |
| Dec 2, 2025 | 586.17 | 609.84 | 585.00 | 601.58 | 601.14 | 4.28% | 2,890,812 |
| Dec 1, 2025 | 590.00 | 590.00 | 574.80 | 576.90 | 576.48 | -3.81% | 2,302,455 |
| Nov 28, 2025 | 595.00 | 599.77 | 588.53 | 599.77 | 599.33 | 1.70% | 1,006,604 |
| Nov 26, 2025 | 581.70 | 596.98 | 579.48 | 589.72 | 589.29 | 3.00% | 2,223,829 |
| Nov 25, 2025 | 575.00 | 582.00 | 553.25 | 572.56 | 572.14 | -1.37% | 2,356,480 |
| Nov 24, 2025 | 559.44 | 583.00 | 558.26 | 580.49 | 580.06 | 4.43% | 2,748,868 |
| Nov 21, 2025 | 563.01 | 565.75 | 530.16 | 555.84 | 555.43 | -0.39% | 4,872,810 |
| Nov 20, 2025 | 607.20 | 628.01 | 557.69 | 558.03 | 557.62 | -6.27% | 4,874,636 |
| Nov 19, 2025 | 561.00 | 600.00 | 560.80 | 595.37 | 594.93 | 7.29% | 4,212,143 |
| Nov 18, 2025 | 569.06 | 576.48 | 552.84 | 554.93 | 554.52 | -3.83% | 2,986,001 |
| Nov 17, 2025 | 573.00 | 592.35 | 569.84 | 577.02 | 576.60 | -0.22% | 2,998,024 |
| Nov 14, 2025 | 545.20 | 591.81 | 542.91 | 578.31 | 577.88 | 3.61% | 4,037,287 |
| Nov 13, 2025 | 574.32 | 574.32 | 537.36 | 558.17 | 557.76 | -2.99% | 5,166,875 |
| Nov 12, 2025 | 579.46 | 588.94 | 574.01 | 575.40 | 574.98 | -0.12% | 2,026,343 |
| Nov 11, 2025 | 580.61 | 582.80 | 563.10 | 576.08 | 575.66 | -0.64% | 1,748,507 |
| Nov 10, 2025 | 586.32 | 595.84 | 568.20 | 579.80 | 579.37 | 0.81% | 2,555,821 |
| Nov 7, 2025 | 546.70 | 576.89 | 539.10 | 575.13 | 574.71 | 4.54% | 2,823,781 |
| Nov 6, 2025 | 558.09 | 560.51 | 545.41 | 550.17 | 549.77 | -1.70% | 2,215,252 |
| Nov 5, 2025 | 550.00 | 567.53 | 541.29 | 559.70 | 559.29 | 2.14% | 2,844,722 |
| Nov 4, 2025 | 571.00 | 576.21 | 541.44 | 547.96 | 547.56 | -5.73% | 3,994,942 |
| Nov 3, 2025 | 590.50 | 593.27 | 576.76 | 581.26 | 580.83 | -0.66% | 1,853,237 |
| Oct 31, 2025 | 580.13 | 592.00 | 576.50 | 585.14 | 584.71 | 1.93% | 2,789,457 |
| Oct 30, 2025 | 570.00 | 592.67 | 569.50 | 574.07 | 573.65 | -0.67% | 2,305,116 |
| Oct 29, 2025 | 576.27 | 585.58 | 569.27 | 577.97 | 577.54 | 1.22% | 2,808,513 |
| Oct 28, 2025 | 590.00 | 591.92 | 565.00 | 570.98 | 570.56 | -2.29% | 3,589,268 |
| Oct 27, 2025 | 590.80 | 594.08 | 580.01 | 584.39 | 583.96 | - | 2,842,374 |
| Oct 24, 2025 | 607.00 | 613.81 | 584.18 | 584.39 | 583.96 | -1.81% | 3,694,197 |
| Oct 23, 2025 | 580.00 | 600.00 | 580.00 | 595.15 | 594.71 | 3.32% | 3,952,712 |
| Oct 22, 2025 | 607.00 | 609.54 | 532.72 | 576.00 | 575.58 | -1.59% | 10,333,096 |
| Oct 21, 2025 | 593.86 | 596.78 | 581.76 | 585.33 | 584.90 | -1.47% | 3,956,373 |
| Oct 20, 2025 | 608.12 | 610.00 | 593.68 | 594.07 | 593.63 | -0.99% | 2,634,422 |
| Oct 17, 2025 | 595.27 | 608.82 | 591.65 | 600.00 | 599.31 | -0.33% | 2,747,710 |
| Oct 16, 2025 | 621.50 | 623.63 | 595.20 | 602.00 | 601.31 | -2.26% | 3,500,605 |
| Oct 15, 2025 | 650.17 | 664.69 | 613.59 | 615.95 | 615.24 | -4.42% | 3,246,024 |
| Oct 14, 2025 | 635.00 | 656.88 | 615.84 | 644.41 | 643.67 | -0.59% | 2,890,472 |