GE Vernova Inc. Common Stock (GEV)

1,075.69
-7.77 (-0.72%)
NYSE · Last Trade: May 1st, 1:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GE Vernova Inc. Common Stock (GEV)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20261,079.231,094.001,066.611,083.463,532,1181,083.46
4/29/20261,091.791,107.501,047.501,063.113,715,1151,063.11
4/28/20261,090.001,091.831,050.491,088.934,204,2941,088.93
4/27/20261,135.231,140.001,084.951,120.233,844,3211,120.23
4/24/20261,161.021,167.001,125.021,149.193,633,7741,149.19
4/23/20261,147.891,181.951,133.491,149.533,071,5201,149.53
4/22/20261,076.161,142.001,074.221,127.564,181,7941,127.56
4/21/2026994.001,016.00984.09991.302,108,680991.30
4/20/20261,006.231,009.89990.18990.181,804,127990.18
4/17/2026988.651,009.49977.211,002.752,329,7301,002.75
4/16/2026982.64989.00969.52978.321,402,345978.32
4/15/2026985.101,003.99973.68985.922,305,704985.92
4/14/20261,000.001,006.29979.00987.502,026,738987.50
4/13/2026998.001,007.38987.16991.121,633,244991.12
4/10/2026973.11999.43970.01991.322,164,567991.32
4/09/2026943.56979.43940.76968.022,060,063968.02
4/08/2026950.00962.72930.55936.072,335,419936.07
4/07/2026894.19910.94879.20910.751,388,806910.75
4/06/2026901.83911.50887.00897.361,384,941897.36
4/02/2026869.00913.00865.95898.571,946,004898.57
4/01/2026888.49912.62887.49894.782,465,516894.78
3/31/2026827.13873.32824.16872.903,466,857872.90
3/30/2026860.64862.71807.00817.352,826,754817.35
3/27/2026867.55878.39846.00853.162,494,732853.16
3/26/2026915.00917.26871.01873.122,999,531873.12
3/25/2026927.00948.38920.90923.693,015,281923.69
3/24/2026864.13913.58860.01909.412,780,128909.41
3/23/2026865.68920.63860.00882.643,353,164882.64
3/20/2026877.77891.99844.25851.074,438,107851.07
3/19/2026841.50878.18829.95877.392,508,807877.39
3/18/2026844.53880.21844.52858.472,192,737858.47
3/17/2026827.37844.27817.52844.052,260,354844.05
3/16/2026817.50837.00811.12827.372,360,366826.87
3/13/2026832.99845.29802.76805.022,271,147804.53
3/12/2026844.13845.25819.10832.112,142,263831.61
3/11/2026836.03852.75832.25847.651,723,001847.14
3/10/2026835.96852.92832.10839.202,398,882838.69
3/09/2026782.53830.49777.00830.102,876,496829.60
3/06/2026792.97816.14782.37789.232,678,646788.75
3/05/2026830.01844.25791.10815.013,204,160814.52
3/04/2026850.60868.61838.09841.271,815,838840.76
3/03/2026864.44864.44811.56842.003,556,088841.49
3/02/2026865.00893.56854.00881.182,416,807880.65
2/27/2026867.70876.36853.34873.602,456,197873.07
2/26/2026877.37879.55830.70876.462,793,447875.93
2/25/2026887.96894.93873.61876.012,288,403875.48
2/24/2026830.95879.89824.90879.732,420,072879.20
2/23/2026823.00833.10812.74831.701,435,626831.20
2/20/2026829.85842.50822.00830.341,712,680829.84
2/19/2026816.67837.40810.54834.611,654,639834.11
2/18/2026820.00832.90811.00817.551,808,527817.06
2/17/2026794.24828.53790.62819.152,220,667818.65
2/13/2026815.00823.10795.11802.132,020,875801.64
2/12/2026827.00846.00811.60816.562,674,659816.07
2/11/2026822.93834.00802.70823.672,819,244823.17
2/10/2026803.85809.37787.00790.792,455,900790.31
2/09/2026776.21814.86771.01801.543,103,672801.06
2/06/2026758.07779.56753.00779.353,283,931778.88
2/05/2026717.23758.34714.25737.533,601,780737.08
2/04/2026794.00795.50708.75746.225,053,255745.77
2/03/2026775.00791.95754.11780.253,854,184779.78
2/02/2026739.68762.36733.00754.974,071,150754.51