Skip to main content
GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
1,045.17
-40.30 (-3.71%)
At close: Jun 26, 2026, 4:00 PM EDT
1,046.40
+1.23 (0.12%)
After-hours: Jun 26, 2026, 7:59 PM EDT

GE Vernova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261,049.281,084.401,042.001,045.171,045.17-3.71%3,397,666
Jun 25, 20261,089.041,109.981,055.001,085.471,085.472.63%2,678,493
Jun 24, 20261,046.161,071.001,023.081,057.651,057.652.19%2,627,333
Jun 23, 20261,055.151,073.001,034.001,034.981,034.98-8.21%3,687,646
Jun 22, 20261,130.041,142.001,112.431,127.591,127.591.61%3,907,949
Jun 18, 20261,091.031,117.961,087.281,109.731,109.735.80%4,314,169
Jun 17, 2026997.401,065.38992.001,048.861,048.866.77%3,976,490
Jun 16, 2026991.851,009.30980.73982.35982.350.39%2,724,570
Jun 15, 2026970.00987.22957.36979.07978.574.08%3,392,276
Jun 12, 2026907.50943.68907.50940.66940.183.74%2,787,669
Jun 11, 2026888.07920.52884.74906.79906.334.58%4,261,229
Jun 10, 2026897.51908.05856.01867.09866.65-5.77%5,302,759
Jun 9, 2026927.99947.84878.00920.15919.68-1.47%3,842,711
Jun 8, 2026947.91952.79931.86933.85933.370.03%1,842,225
Jun 5, 2026947.29953.00921.46933.61933.13-3.09%3,053,471
Jun 4, 2026940.00968.75923.00963.33962.840.41%2,180,354
Jun 3, 2026976.99992.00956.59959.36958.87-1.06%2,079,469
Jun 2, 2026962.78977.00944.15969.67969.172.01%2,248,232
Jun 1, 2026959.97970.64939.00950.54950.05-1.84%2,679,348
May 29, 2026996.011,003.77952.01968.32967.83-2.78%5,284,873
May 28, 20261,025.401,032.75990.46996.00995.49-3.48%3,013,964
May 27, 20261,047.281,052.551,017.331,031.891,031.36-3.60%2,270,044
May 26, 20261,045.781,095.001,045.001,070.471,069.923.05%1,879,653
May 22, 20261,060.391,061.401,034.201,038.741,038.21-0.49%1,475,834
May 21, 20261,018.001,046.881,014.721,043.821,043.291.88%1,633,665
May 20, 20261,024.031,041.991,004.501,024.521,024.001.26%2,564,634
May 19, 2026994.301,024.84984.151,011.801,011.28-0.04%2,246,667
May 18, 20261,049.001,049.33980.141,012.251,011.73-3.52%3,116,472
May 15, 20261,066.001,066.001,038.501,049.231,048.69-3.79%2,445,834
May 14, 20261,061.461,090.701,049.001,090.531,089.972.63%1,690,623
May 13, 20261,084.651,085.001,047.301,062.571,062.03-0.88%1,588,376
May 12, 20261,054.001,076.681,033.291,071.981,071.43-0.10%2,102,760
May 11, 20261,041.781,086.231,031.151,073.081,072.533.17%2,509,952
May 8, 20261,067.341,069.301,034.431,040.151,039.62-0.52%1,828,693
May 7, 20261,114.921,115.831,040.421,045.631,045.10-6.55%2,588,259
May 6, 20261,114.001,125.431,069.271,118.961,118.392.17%2,282,777
May 5, 20261,093.501,109.951,088.001,095.211,094.651.98%2,075,628
May 4, 20261,072.271,098.901,066.381,073.951,073.401.03%1,923,213
May 1, 20261,088.831,093.681,062.001,062.951,062.41-1.89%1,890,378
Apr 30, 20261,079.231,094.001,066.611,083.461,082.911.91%3,533,224
Apr 29, 20261,091.791,107.501,047.501,063.111,062.57-2.37%3,721,142
Apr 28, 20261,090.001,091.831,050.491,088.931,088.37-2.79%4,205,987
Apr 27, 20261,135.241,140.001,084.951,120.231,119.66-2.52%3,845,840
Apr 24, 20261,161.021,167.001,125.021,149.191,148.60-0.03%3,633,758
Apr 23, 20261,147.891,181.951,133.491,149.531,148.941.95%3,073,204
Apr 22, 20261,076.161,142.001,074.221,127.561,126.9813.75%4,184,734
Apr 21, 2026994.001,016.00984.09991.30990.790.11%2,111,121
Apr 20, 20261,006.231,009.89990.18990.18989.67-1.25%1,804,871
Apr 17, 2026988.651,009.49977.211,002.751,002.242.50%2,328,796
Apr 16, 2026982.64989.00969.52978.32977.82-0.77%1,402,664
Apr 15, 2026985.101,003.99973.68985.92985.42-0.16%2,306,947
Apr 14, 20261,000.001,006.30979.00987.50987.00-0.37%2,028,253
Apr 13, 2026998.001,007.38987.16991.12990.61-0.02%1,636,176
Apr 10, 2026973.11999.43970.01991.32990.812.41%2,164,566
Apr 9, 2026943.56979.43940.76968.02967.533.41%2,061,251
Apr 8, 2026950.00962.72930.55936.07935.592.78%2,336,882
Apr 7, 2026894.19910.94879.20910.75910.281.49%1,399,055
Apr 6, 2026901.83911.50887.00897.36896.90-0.13%1,386,258
Apr 2, 2026869.00913.00865.95898.57898.110.42%1,944,149
Apr 1, 2026888.49912.62887.49894.78894.322.51%2,467,657
Mar 31, 2026827.13873.32824.01872.90872.456.80%3,469,215
Mar 30, 2026860.64862.71807.00817.35816.93-4.20%2,830,824
Mar 27, 2026867.56878.39846.00853.16852.72-2.29%2,494,731
Mar 26, 2026915.00917.26871.01873.12872.67-5.47%3,000,650
Mar 25, 2026927.00948.38920.90923.69923.221.57%2,864,889
Mar 24, 2026864.13913.58860.01909.41908.953.03%2,782,041
Mar 23, 2026865.69920.63860.00882.64882.193.71%3,353,891
Mar 20, 2026877.77891.99844.25851.07850.64-3.00%4,438,066
Mar 19, 2026841.50878.18829.95877.39876.942.20%2,509,526
Mar 18, 2026844.53880.21844.53858.47858.031.71%2,193,134
Mar 17, 2026827.37844.27817.52844.05843.622.08%2,259,252
Mar 16, 2026817.50837.00811.12827.37826.452.78%2,361,357
Mar 13, 2026832.99845.29802.76805.02804.12-3.26%2,271,146
Mar 12, 2026844.13845.25819.10832.11831.18-1.83%2,142,896
Mar 11, 2026836.03852.75832.25847.65846.711.01%1,706,690
Mar 10, 2026835.96852.92832.10839.20838.261.10%2,393,625
Mar 9, 2026782.53830.49777.00830.10829.175.18%2,878,026
Mar 6, 2026792.97816.14782.37789.23788.35-3.16%2,678,645
Mar 5, 2026830.01844.25791.10815.01814.10-3.12%3,209,153
Mar 4, 2026850.60868.61838.09841.27840.33-0.09%1,817,473
Mar 3, 2026864.44864.44811.56842.00841.06-4.45%3,558,097
Mar 2, 2026865.00893.56854.00881.18880.200.87%2,421,431
Feb 27, 2026867.70876.36853.34873.60872.63-0.33%2,456,197
Feb 26, 2026877.37879.55830.70876.46875.480.05%2,796,742
Feb 25, 2026887.96894.93873.61876.01875.03-0.42%2,293,148
Feb 24, 2026830.95879.89824.90879.73878.755.77%2,305,259
Feb 23, 2026823.00833.10812.74831.70830.770.16%1,438,182
Feb 20, 2026829.85842.50822.00830.34829.41-0.51%1,712,678
Feb 19, 2026816.68837.40810.54834.61833.682.09%1,655,631
Feb 18, 2026820.00832.90811.00817.55816.64-0.20%1,808,911
Feb 17, 2026794.24828.53790.62819.15818.242.12%2,221,624
Feb 13, 2026815.00823.10795.11802.13801.24-1.77%2,020,873
Feb 12, 2026827.00846.00811.60816.56815.65-0.86%2,677,687
Feb 11, 2026822.93834.00802.70823.67822.754.16%2,820,998
Feb 10, 2026803.86809.37787.00790.79789.91-1.34%2,458,281
Feb 9, 2026776.21814.86771.01801.54800.652.85%3,105,772
Feb 6, 2026758.07779.56753.00779.35778.485.67%3,283,908
Feb 5, 2026717.23758.34714.25737.53736.71-1.16%3,608,563
Feb 4, 2026794.00795.50708.75746.22745.39-4.36%5,057,996
Feb 3, 2026775.00791.95754.11780.25779.383.35%3,856,158