GE Vernova Inc. Common Stock (GEV)

857.87
-29.98 (-3.38%)
NYSE · Last Trade: Nov 1st, 12:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026850.00886.07844.08857.874,625,565857.87
10/29/2026860.00914.88860.00887.853,481,324887.85
10/28/2026876.38892.13836.24878.036,125,151878.03
10/27/2026870.74899.33868.00895.083,395,961895.08
10/26/2026828.11861.98819.85855.122,725,689854.62
10/23/2026825.00832.43796.41815.003,861,892814.52
10/22/2026896.00901.60813.26827.425,840,691826.94
10/21/2026921.79935.16914.35925.923,000,727925.38
10/20/2026884.00917.05877.44890.332,425,535889.81
10/19/2026936.04939.00903.91908.442,633,969907.91
10/16/2026916.85951.00916.00921.202,652,088920.66
10/15/2026905.00931.00871.15926.443,766,557925.90
10/14/2026982.85997.66922.24941.783,497,235941.23
10/13/2026974.601,006.00963.291,004.041,901,6851,003.45
10/12/2026999.991,004.28991.00996.80947,129996.22
10/09/20261,000.301,010.00978.041,004.731,114,8451,004.14
10/08/2026985.911,027.00973.37999.352,351,545998.77
10/07/20261,008.901,014.95980.47997.092,018,190996.51
10/06/20261,001.351,052.78995.051,029.212,528,6101,028.61
10/05/2026988.06996.43973.70990.001,698,731989.42
10/02/20261,004.001,006.00960.53988.702,156,040988.12
10/01/2026947.421,003.78942.00987.453,004,354986.87
9/30/2026969.45971.99947.42950.491,774,431949.93
9/29/2026962.67973.41954.45962.491,473,566961.93
9/28/2026953.22967.00944.86949.771,657,963949.22
9/25/2026961.33965.35943.39957.631,381,934957.07
9/24/2026933.10959.75921.53955.041,683,344954.48
9/23/2026950.00954.77934.47951.821,679,979951.26
9/22/2026935.00958.99932.19950.282,133,986949.72
9/21/2026955.00962.85945.42946.222,594,995945.67
9/18/2026934.97949.51926.20940.334,108,236939.78
9/17/2026962.04971.34924.09924.933,238,993924.39
9/16/2026898.00937.53890.99925.093,560,853924.55
9/15/2026889.50894.79875.24882.812,047,019882.29
9/14/2026881.51892.81868.25874.763,312,676874.25
9/11/2026941.63962.21938.00957.271,179,175956.71
9/10/2026941.70951.61918.60923.911,462,839923.37
9/09/2026964.00983.34949.06951.041,473,961950.48
9/08/2026950.56974.20945.02971.311,700,093970.74
9/04/2026950.00959.00939.32941.951,238,002941.40
9/03/2026924.56948.35908.06941.841,763,761941.29
9/02/2026898.53927.49882.97921.942,654,074921.40
9/01/2026888.52899.42874.00898.532,336,572898.00
8/31/2026884.90904.00882.00898.533,571,595898.00
8/28/2026948.59948.59911.33911.931,893,630911.40
8/27/2026979.00979.00941.27953.831,584,299953.27
8/26/2026924.88959.87922.00953.092,271,975952.53
8/25/2026960.01972.00923.54926.732,023,987926.19
8/24/2026949.00949.00925.74942.101,894,928941.55
8/21/2026974.73976.87951.74956.851,722,833956.29
8/20/2026977.00986.00942.36966.012,675,341965.45
8/19/20261,002.271,003.00963.76987.462,054,947986.88
8/18/20261,046.901,049.90986.171,004.532,820,7891,003.94
8/17/20261,072.671,099.661,065.401,079.002,090,3701,078.37
8/14/20261,042.101,070.471,038.981,063.251,490,9761,062.63
8/13/20261,043.501,065.381,021.021,049.421,708,7041,048.81
8/12/20261,047.011,053.001,026.631,039.901,497,5461,039.29
8/11/20261,001.001,033.341,001.001,011.881,631,6521,011.29
8/10/20261,003.931,004.96984.43990.851,587,473990.27
8/07/20261,013.201,013.20963.54990.322,477,639989.74
8/06/20261,009.011,037.00997.121,000.301,763,225999.72
8/05/20261,019.001,038.151,009.301,017.961,704,6431,017.36
8/04/20261,046.001,046.931,000.011,018.532,186,5461,017.93
8/03/2026975.021,012.74958.571,006.762,010,4941,006.17