Skip to main content
GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
1,088.93
-31.30 (-2.79%)
At close: Apr 28, 2026, 4:00 PM EDT
1,096.00
+7.07 (0.65%)
Pre-market: Apr 29, 2026, 4:30 AM EDT

GE Vernova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,090.001,091.831,050.491,088.931,088.93-2.79%4,186,535
Apr 27, 20261,135.241,140.001,084.951,120.231,120.23-2.52%3,808,628
Apr 24, 20261,161.021,167.001,125.021,149.191,149.19-0.03%3,584,561
Apr 23, 20261,147.891,181.951,133.491,149.531,149.531.95%3,051,977
Apr 22, 20261,076.161,142.001,074.221,127.561,127.5613.75%4,167,501
Apr 21, 2026994.001,016.00984.09991.30991.300.11%2,095,925
Apr 20, 20261,006.231,009.89990.18990.18990.18-1.25%1,756,825
Apr 17, 2026988.651,009.49977.211,002.751,002.752.50%2,303,897
Apr 16, 2026982.64989.00969.52978.32978.32-0.77%1,384,617
Apr 15, 2026985.101,003.99973.68985.92985.92-0.16%2,273,181
Apr 14, 20261,000.001,006.30979.00987.50987.50-0.37%2,017,018
Apr 13, 2026998.001,007.38987.16991.12991.12-0.02%1,623,889
Apr 10, 2026973.11999.43970.01991.32991.322.41%2,157,538
Apr 9, 2026943.56979.43940.76968.02968.023.41%2,030,563
Apr 8, 2026950.00962.72930.55936.07936.072.78%2,321,737
Apr 7, 2026894.19910.94879.20910.75910.751.49%1,334,759
Apr 6, 2026901.83911.50887.00897.36897.36-0.13%1,363,157
Apr 2, 2026869.00913.00865.95898.57898.570.42%1,925,336
Apr 1, 2026888.49912.62887.49894.78894.782.51%2,460,484
Mar 31, 2026827.13873.32824.01872.90872.906.80%3,289,262
Mar 30, 2026860.64862.71807.00817.35817.35-4.20%2,811,166
Mar 27, 2026867.56878.39846.00853.16853.16-2.29%2,470,686
Mar 26, 2026915.00917.26871.01873.12873.12-5.47%2,924,144
Mar 25, 2026927.00948.38920.90923.69923.691.57%2,834,038
Mar 24, 2026864.13913.58860.01909.41909.413.03%2,279,645
Mar 23, 2026865.69920.63860.00882.64882.643.71%3,257,069
Mar 20, 2026877.77891.99844.25851.07851.07-3.00%4,162,319
Mar 19, 2026841.50878.18829.95877.39877.392.20%2,457,800
Mar 18, 2026844.53880.21844.53858.47858.471.71%2,183,751
Mar 17, 2026827.37844.27817.52844.05844.052.02%2,239,446
Mar 16, 2026817.50837.00811.12827.37826.872.78%2,353,069
Mar 13, 2026832.99845.29802.76805.02804.53-3.26%2,271,146
Mar 12, 2026844.13845.25819.10832.11831.61-1.83%2,142,896
Mar 11, 2026836.03852.75832.25847.65847.141.01%1,706,690
Mar 10, 2026835.96852.92832.10839.20838.691.10%2,393,625
Mar 9, 2026782.53830.49777.00830.10829.605.18%2,878,026
Mar 6, 2026792.97816.14782.37789.23788.75-3.16%2,678,645
Mar 5, 2026830.01844.25791.10815.01814.52-3.12%3,209,153
Mar 4, 2026850.60868.61838.09841.27840.76-0.09%1,817,473
Mar 3, 2026864.44864.44811.56842.00841.49-4.45%3,558,097
Mar 2, 2026865.00893.56854.00881.18880.650.87%2,421,431
Feb 27, 2026867.70876.36853.34873.60873.07-0.33%2,456,197
Feb 26, 2026877.37879.55830.70876.46875.930.05%2,796,742
Feb 25, 2026887.96894.93873.61876.01875.48-0.42%2,293,148
Feb 24, 2026830.95879.89824.90879.73879.205.77%2,305,259
Feb 23, 2026823.00833.10812.74831.70831.200.16%1,438,182
Feb 20, 2026829.85842.50822.00830.34829.84-0.51%1,712,678
Feb 19, 2026816.68837.40810.54834.61834.112.09%1,655,631
Feb 18, 2026820.00832.90811.00817.55817.06-0.20%1,808,911
Feb 17, 2026794.24828.53790.62819.15818.652.12%2,221,624
Feb 13, 2026815.00823.10795.11802.13801.65-1.77%2,020,873
Feb 12, 2026827.00846.00811.60816.56816.07-0.86%2,677,687
Feb 11, 2026822.93834.00802.70823.67823.174.16%2,820,998
Feb 10, 2026803.86809.37787.00790.79790.31-1.34%2,458,281
Feb 9, 2026776.21814.86771.01801.54801.062.85%3,105,772
Feb 6, 2026758.07779.56753.00779.35778.885.67%3,283,908
Feb 5, 2026717.23758.34714.25737.53737.08-1.16%3,608,563
Feb 4, 2026794.00795.50708.75746.22745.77-4.36%5,057,996
Feb 3, 2026775.00791.95754.11780.25779.783.35%3,856,158
Feb 2, 2026739.68762.36733.00754.97754.513.94%4,074,379
Jan 30, 2026716.50752.02715.96726.37725.931.25%3,865,733
Jan 29, 2026717.00722.72681.70717.39716.960.82%3,490,954
Jan 28, 2026691.40723.00674.01711.59711.162.73%5,776,324
Jan 27, 2026673.43696.40673.43692.70692.284.01%4,714,661
Jan 26, 2026656.00687.68656.00665.99665.591.25%2,662,114
Jan 23, 2026662.18666.13649.00657.78657.38-0.59%2,009,616
Jan 22, 2026671.91679.33645.26661.67661.27-0.93%2,858,754
Jan 21, 2026686.23690.05652.59667.89667.49-2.48%4,022,742
Jan 20, 2026668.12701.00664.55684.86684.450.49%3,901,877
Jan 16, 2026665.06692.50663.00681.55681.146.12%4,986,755
Jan 15, 2026654.17666.28639.43642.23641.84-0.30%2,394,934
Jan 14, 2026647.92654.00637.20644.18643.79-1.21%2,396,203
Jan 13, 2026641.00659.17640.40652.09651.701.93%2,090,153
Jan 12, 2026619.87644.75617.11639.77639.382.77%2,828,854
Jan 9, 2026632.32632.32621.11622.50622.12-0.94%3,105,778
Jan 8, 2026661.12661.12619.75628.40628.02-5.12%4,310,075
Jan 7, 2026686.00686.99661.30662.32661.92-3.50%2,601,080
Jan 6, 2026681.11687.05658.80686.33685.920.80%2,490,832
Jan 5, 2026690.62698.74669.50680.86680.450.19%2,446,599
Jan 2, 2026661.19679.77658.40679.55678.643.98%2,741,768
Dec 31, 2025656.80666.66652.75653.57652.69-0.92%1,259,928
Dec 30, 2025665.65668.44659.35659.64658.76-0.58%1,206,972
Dec 29, 2025659.60671.00651.69663.46662.57-2,186,083
Dec 26, 2025667.46668.20660.49663.46662.57-0.58%1,155,311
Dec 24, 2025660.63673.50658.27667.32666.430.89%1,110,890
Dec 23, 2025664.82664.82654.00661.45660.56-0.05%1,997,567
Dec 22, 2025671.11671.40656.80661.81660.920.54%2,694,275
Dec 19, 2025646.78660.59641.60658.28657.402.95%4,489,097
Dec 18, 2025649.30658.69636.54639.43638.574.11%4,426,464
Dec 17, 2025687.00694.00613.09614.19613.37-10.50%6,770,081
Dec 16, 2025687.00699.88671.01686.22685.300.71%3,572,244
Dec 15, 2025688.48695.05675.00681.35680.441.44%3,529,608
Dec 12, 2025697.85698.94656.37671.71670.81-4.61%5,225,703
Dec 11, 2025711.15711.15681.20704.20703.26-2.60%4,830,880
Dec 10, 2025692.15731.00679.00723.00722.0315.62%11,396,415
Dec 9, 2025617.00636.88613.20625.30624.460.55%3,017,483
Dec 8, 2025631.06636.40607.40621.90621.07-1.49%2,540,100
Dec 5, 2025630.86640.00621.20631.32630.470.35%2,348,031
Dec 4, 2025605.00639.14602.90629.11628.274.51%3,698,500
Dec 3, 2025595.88608.85575.38601.97601.160.06%2,754,483