GE Vernova Inc. GEV
NYSE · United States · Producer Manufacturing
$950.49-12.00 (-1.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $950.49 | -1.25% | $969.45 | $971.99 | $947.42 | 1.75M |
| 2026-09-29 | $962.49 | +1.34% | $962.67 | $973.41 | $954.45 | 1.47M |
| 2026-09-28 | $949.77 | -0.82% | $953.22 | $967.00 | $944.85 | 1.66M |
| 2026-09-25 | $957.63 | +0.27% | $961.33 | $965.34 | $943.39 | 1.38M |
| 2026-09-24 | $955.04 | +0.34% | $933.10 | $959.75 | $921.53 | 1.68M |
| 2026-09-23 | $951.82 | +0.16% | $950.00 | $954.77 | $934.47 | 1.68M |
| 2026-09-22 | $950.28 | +0.43% | $935.00 | $958.99 | $932.19 | 2.13M |
| 2026-09-21 | $946.22 | +0.63% | $955.00 | $962.85 | $945.42 | 2.59M |
| 2026-09-18 | $940.33 | +1.66% | $934.97 | $949.51 | $926.20 | 4.11M |
| 2026-09-17 | $924.93 | -0.02% | $962.04 | $971.34 | $924.09 | 3.24M |
| 2026-09-16 | $925.09 | +4.79% | $898.00 | $937.53 | $890.99 | 3.57M |
| 2026-09-15 | $882.81 | +0.92% | $889.50 | $894.79 | $875.24 | 2.05M |
| 2026-09-14 | $874.76 | -8.62% | $881.51 | $892.81 | $868.25 | 3.30M |
| 2026-09-11 | $957.27 | +3.61% | $941.63 | $962.21 | $938.00 | 1.18M |
| 2026-09-10 | $923.91 | -2.85% | $941.70 | $951.61 | $918.60 | 1.46M |
| 2026-09-09 | $951.04 | -2.09% | $964.00 | $983.34 | $949.06 | 1.47M |
| 2026-09-08 | $971.31 | +3.12% | $950.56 | $974.20 | $945.02 | 1.70M |
| 2026-09-04 | $941.95 | +0.01% | $950.00 | $959.00 | $939.32 | 1.24M |
| 2026-09-03 | $941.84 | +2.16% | $924.56 | $948.35 | $908.06 | 1.76M |
| 2026-09-02 | $921.94 | +2.61% | $898.53 | $927.49 | $882.97 | 2.65M |
| 2026-09-01 | $898.53 | 0.00% | $888.52 | $899.42 | $874.00 | 2.33M |
| 2026-08-31 | $898.53 | -1.47% | $884.90 | $904.00 | $882.00 | 3.57M |
| 2026-08-28 | $911.93 | -4.39% | $948.59 | $948.59 | $911.33 | 1.89M |
| 2026-08-27 | $953.83 | +0.08% | $979.00 | $979.00 | $941.27 | 1.58M |
| 2026-08-26 | $953.09 | +2.84% | $924.88 | $959.87 | $922.00 | 2.27M |
| 2026-08-25 | $926.73 | -1.63% | $960.01 | $972.00 | $923.54 | 2.02M |
| 2026-08-24 | $942.10 | -1.54% | $949.00 | $949.00 | $925.74 | 1.89M |
| 2026-08-21 | $956.85 | -0.95% | $974.73 | $976.87 | $951.74 | 1.71M |
| 2026-08-20 | $966.01 | -2.17% | $977.00 | $986.00 | $942.36 | 2.66M |
| 2026-08-19 | $987.46 | -1.70% | $1,002.27 | $1,003.00 | $963.76 | 2.06M |
| 2026-08-18 | $1,004.53 | -6.90% | $1,046.90 | $1,049.90 | $986.17 | 2.82M |
| 2026-08-17 | $1,079.00 | +1.48% | $1,072.67 | $1,099.66 | $1,065.41 | 2.09M |
| 2026-08-14 | $1,063.25 | +1.32% | $1,042.10 | $1,070.47 | $1,038.98 | 1.49M |
| 2026-08-13 | $1,049.42 | +0.92% | $1,043.50 | $1,065.38 | $1,021.02 | 1.71M |
| 2026-08-12 | $1,039.90 | +2.77% | $1,047.01 | $1,053.00 | $1,026.63 | 1.50M |
| 2026-08-11 | $1,011.88 | +2.12% | $1,001.00 | $1,033.34 | $1,001.00 | 1.63M |
| 2026-08-10 | $990.85 | +0.05% | $1,003.93 | $1,004.96 | $984.43 | 1.59M |
| 2026-08-07 | $990.32 | -1.00% | $1,013.20 | $1,013.20 | $963.54 | 2.48M |
| 2026-08-06 | $1,000.30 | -1.73% | $1,009.01 | $1,037.00 | $997.12 | 1.76M |
| 2026-08-05 | $1,017.96 | -0.06% | $1,019.00 | $1,038.15 | $1,009.30 | 1.70M |
| 2026-08-04 | $1,018.53 | +1.17% | $1,046.00 | $1,046.93 | $1,000.01 | 2.19M |
| 2026-08-03 | $1,006.76 | +1.66% | $975.02 | $1,012.74 | $958.57 | 2.01M |
| 2026-07-31 | $990.29 | +0.85% | $1,040.99 | $1,042.85 | $979.14 | 2.36M |
| 2026-07-30 | $981.98 | +9.07% | $959.00 | $986.00 | $950.00 | 3.13M |
| 2026-07-29 | $900.28 | -4.57% | $943.99 | $953.99 | $897.68 | 3.70M |
| 2026-07-28 | $943.38 | -5.34% | $948.83 | $956.90 | $913.51 | 3.90M |
| 2026-07-27 | $996.57 | -1.79% | $1,015.21 | $1,015.22 | $941.87 | 3.58M |
| 2026-07-24 | $1,014.75 | -1.59% | $1,022.79 | $1,037.91 | $997.04 | 2.49M |
| 2026-07-23 | $1,031.19 | +4.69% | $981.31 | $1,041.79 | $978.01 | 3.56M |
| 2026-07-22 | $985.03 | -8.69% | $1,021.01 | $1,038.98 | $985.03 | 4.90M |
| 2026-07-21 | $1,078.81 | -0.03% | $1,114.99 | $1,140.99 | $1,068.97 | 3.54M |
| 2026-07-20 | $1,079.18 | +2.02% | $1,081.00 | $1,104.00 | $1,050.95 | 2.54M |
| 2026-07-17 | $1,057.84 | +2.09% | $995.00 | $1,069.11 | $982.00 | 3.29M |
| 2026-07-16 | $1,036.22 | -1.81% | $1,034.99 | $1,049.89 | $1,013.33 | 2.83M |
| 2026-07-15 | $1,055.28 | -1.01% | $1,070.91 | $1,078.82 | $1,000.25 | 2.69M |
| 2026-07-14 | $1,066.01 | +2.25% | $1,071.07 | $1,082.00 | $1,057.47 | 1.77M |
| 2026-07-13 | $1,042.60 | -4.49% | $1,070.00 | $1,089.21 | $1,038.89 | 2.26M |
| 2026-07-10 | $1,091.57 | +1.52% | $1,077.00 | $1,102.79 | $1,053.99 | 1.74M |
| 2026-07-09 | $1,075.26 | +0.40% | $1,110.00 | $1,115.07 | $1,065.31 | 2.33M |
| 2026-07-08 | $1,070.99 | -0.57% | $1,075.00 | $1,109.20 | $1,050.96 | 2.80M |
| 2026-07-07 | $1,077.08 | -6.51% | $1,096.84 | $1,099.26 | $1,028.00 | 4.22M |
| 2026-07-06 | $1,152.04 | +3.50% | $1,140.52 | $1,195.94 | $1,138.49 | 2.88M |
| 2026-07-02 | $1,113.11 | -1.87% | $1,138.94 | $1,143.37 | $1,087.08 | 2.36M |
| 2026-07-01 | $1,134.35 | -3.45% | $1,146.40 | $1,161.69 | $1,116.59 | 2.36M |
| 2026-06-30 | $1,174.86 | +6.56% | $1,117.00 | $1,178.20 | $1,103.35 | 3.10M |
| 2026-06-29 | $1,102.51 | +5.49% | $1,055.65 | $1,111.73 | $1,047.00 | 3.18M |
| 2026-06-26 | $1,045.17 | -3.71% | $1,049.28 | $1,084.40 | $1,042.00 | 3.65M |
| 2026-06-25 | $1,085.47 | +2.63% | $1,089.04 | $1,109.98 | $1,055.00 | 2.75M |
| 2026-06-24 | $1,057.65 | +2.19% | $1,046.16 | $1,071.00 | $1,023.08 | 2.95M |
| 2026-06-23 | $1,034.98 | -8.21% | $1,055.15 | $1,073.00 | $1,034.00 | 3.92M |
| 2026-06-22 | $1,127.59 | +1.61% | $1,130.04 | $1,142.00 | $1,112.43 | 3.92M |
| 2026-06-18 | $1,109.73 | +5.80% | $1,091.03 | $1,117.96 | $1,087.28 | 4.34M |
| 2026-06-17 | $1,048.86 | +6.77% | $997.40 | $1,065.38 | $992.00 | 4.00M |
| 2026-06-16 | $982.35 | +0.34% | $991.85 | $1,009.30 | $980.73 | 2.76M |
| 2026-06-15 | $979.07 | +4.08% | $970.00 | $987.22 | $957.36 | 3.43M |
| 2026-06-12 | $940.66 | +3.74% | $907.50 | $943.68 | $907.50 | 2.79M |
| 2026-06-11 | $906.79 | +4.58% | $888.07 | $920.52 | $884.73 | 4.26M |
| 2026-06-10 | $867.09 | -5.77% | $897.51 | $908.05 | $856.01 | 5.30M |
| 2026-06-09 | $920.15 | -1.47% | $927.99 | $947.84 | $878.00 | 3.84M |
| 2026-06-08 | $933.85 | +0.03% | $947.91 | $952.79 | $931.86 | 1.84M |
| 2026-06-05 | $933.61 | -3.09% | $947.29 | $953.00 | $921.46 | 3.05M |
| 2026-06-04 | $963.33 | +0.41% | $940.00 | $968.75 | $923.00 | 2.18M |
| 2026-06-03 | $959.36 | -1.06% | $976.99 | $992.00 | $956.59 | 2.08M |
| 2026-06-02 | $969.67 | +2.01% | $962.78 | $977.00 | $944.15 | 2.25M |
| 2026-06-01 | $950.54 | -1.84% | $959.97 | $970.64 | $939.00 | 2.68M |
| 2026-05-29 | $968.32 | -2.78% | $996.01 | $1,003.77 | $952.01 | 5.28M |
| 2026-05-28 | $996.00 | -3.48% | $1,025.40 | $1,032.75 | $990.46 | 3.01M |
| 2026-05-27 | $1,031.89 | -3.60% | $1,047.28 | $1,052.55 | $1,017.33 | 2.26M |
| 2026-05-26 | $1,070.47 | +3.05% | $1,045.78 | $1,095.00 | $1,045.00 | 1.88M |
| 2026-05-22 | $1,038.74 | -0.49% | $1,060.39 | $1,061.40 | $1,034.20 | 1.47M |