GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	40.00	40.00	38.98	39.00	-	-1.91%	21,054
Jul 18, 2025	39.63	39.96	39.20	39.76	-	1.22%	7,503
Jul 17, 2025	39.32	40.09	39.27	39.28	-	1.45%	14,445
Jul 16, 2025	38.68	39.06	38.16	38.72	-	-	13,213
Jul 15, 2025	37.94	38.72	37.94	38.72	-	1.10%	8,435
Jul 14, 2025	37.50	38.38	37.43	38.30	-	2.98%	53,289
Jul 11, 2025	37.24	37.68	37.11	37.19	-	-0.29%	9,468
Jul 10, 2025	37.08	37.30	36.08	37.30	-	0.62%	3,429
Jul 9, 2025	37.02	37.61	36.76	37.07	-	1.37%	6,071
Jul 8, 2025	37.02	37.02	35.43	36.57	-	-0.08%	8,031
Jul 7, 2025	35.66	36.66	35.57	36.60	-	5.81%	13,477
Jul 4, 2025	36.00	36.00	34.55	34.59	-	-1.79%	2,102
Jul 3, 2025	34.94	35.86	34.94	35.22	-	1.47%	14,749
Jul 2, 2025	34.77	35.30	34.42	34.71	-	-5.24%	19,814
Jun 30, 2025	36.35	36.70	35.92	36.63	-	1.41%	14,605
Jun 27, 2025	34.92	36.70	34.92	36.12	-	3.05%	13,337
Jun 26, 2025	34.93	35.16	34.80	35.05	-	0.83%	5,047
Jun 25, 2025	35.67	35.79	34.68	34.76	-	-1.72%	15,207
Jun 24, 2025	35.09	35.37	34.42	35.37	-	2.46%	17,212
Jun 23, 2025	33.73	34.52	33.16	34.52	-	2.59%	9,490
Jun 20, 2025	34.31	34.31	33.28	33.65	-	0.45%	6,563
Jun 19, 2025	34.25	34.25	33.50	33.50	-	-1.24%	800
Jun 18, 2025	33.53	33.97	33.53	33.92	-	0.30%	7,852
Jun 17, 2025	33.88	34.19	33.53	33.82	-	0.21%	10,626
Jun 16, 2025	33.15	34.00	33.15	33.75	-	2.09%	23,722
Jun 13, 2025	32.89	33.49	32.89	33.06	-	-1.84%	5,956
Jun 12, 2025	33.66	33.71	33.50	33.68	-	1.23%	25,235
Jun 11, 2025	32.43	33.37	32.21	33.27	-	3.58%	7,421
Jun 10, 2025	32.77	33.15	31.84	32.12	-	-3.40%	23,719
Jun 9, 2025	33.60	33.78	33.24	33.25	-	-1.48%	5,258
Jun 6, 2025	33.32	33.81	33.32	33.75	-	0.72%	9,008
Jun 5, 2025	34.03	34.14	33.32	33.51	-	-0.86%	5,664
Jun 4, 2025	34.30	34.30	33.68	33.80	-	-1.23%	16,099
Jun 3, 2025	34.21	34.45	33.66	34.22	-	1.60%	8,743
Jun 2, 2025	32.56	33.68	32.56	33.68	-	3.28%	12,984
May 30, 2025	32.50	32.80	32.25	32.61	-	-0.55%	76,548
May 29, 2025	33.45	33.45	32.05	32.79	-	-2.38%	17,061
May 28, 2025	32.71	33.70	32.62	33.59	-	3.26%	25,931
May 27, 2025	32.60	32.88	32.42	32.53	-	-	11,994
May 26, 2025	33.75	34.51	32.53	32.53	-	0.43%	3,073
May 23, 2025	32.18	32.47	31.91	32.39	-	1.41%	25,933
May 22, 2025	31.35	32.16	31.30	31.94	-	1.43%	13,734
May 21, 2025	31.88	32.08	31.25	31.49	-	0.93%	14,161
May 20, 2025	30.93	31.20	30.85	31.20	-	5.33%	13,815
May 16, 2025	29.73	29.73	29.48	29.62	-	-0.37%	4,172
May 15, 2025	29.96	29.96	29.64	29.73	-	-0.93%	3,794
May 14, 2025	30.26	30.26	29.93	30.01	-	-0.69%	6,983
May 13, 2025	29.30	30.72	29.30	30.22	-	4.75%	24,098
May 12, 2025	28.92	29.00	28.54	28.85	-	4.72%	6,025
May 9, 2025	26.93	27.55	26.86	27.55	-	-0.47%	3,625