GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	44.05	44.82	43.71	44.41	-	5.91%	39,793
Dec 17, 2025	47.05	47.20	41.85	41.93	41.93	-10.58%	69,680
Dec 16, 2025	46.93	47.68	45.98	46.89	46.89	0.73%	47,862
Dec 15, 2025	47.15	47.40	46.18	46.55	46.55	1.75%	61,923
Dec 12, 2025	47.58	47.58	44.90	45.75	45.75	-4.98%	62,351
Dec 11, 2025	48.39	48.39	46.65	48.15	48.15	-2.29%	86,809
Dec 10, 2025	46.84	49.85	46.40	49.28	49.28	15.57%	84,193
Dec 9, 2025	42.00	43.38	42.00	42.64	42.64	0.78%	31,334
Dec 8, 2025	42.72	42.72	41.54	42.31	42.31	-1.67%	33,101
Dec 5, 2025	43.10	43.69	42.55	43.03	43.03	-0.07%	29,085
Dec 4, 2025	41.34	43.68	41.34	43.06	43.06	4.72%	137,473
Dec 3, 2025	41.13	41.59	39.35	41.12	41.12	-0.02%	28,385
Dec 2, 2025	40.07	41.59	40.07	41.13	41.13	3.73%	38,141
Dec 1, 2025	39.98	39.98	39.38	39.65	39.65	-3.03%	21,525
Nov 28, 2025	40.40	40.98	40.25	40.89	40.89	2.02%	5,006
Nov 27, 2025	39.93	40.08	39.93	40.08	40.08	-0.94%	597
Nov 26, 2025	39.82	40.76	39.79	40.46	40.46	3.35%	29,530
Nov 25, 2025	39.63	39.73	37.96	39.15	39.15	-0.79%	34,572
Nov 24, 2025	38.46	39.73	38.40	39.46	39.46	3.73%	41,020
Nov 21, 2025	38.93	38.93	36.44	38.04	38.04	-0.47%	71,925
Nov 20, 2025	41.79	42.95	38.22	38.22	38.22	-6.76%	52,844
Nov 19, 2025	38.57	40.99	38.57	40.99	40.99	7.53%	49,230
Nov 18, 2025	39.00	39.24	38.04	38.12	38.12	-3.59%	23,215
Nov 17, 2025	39.14	40.50	39.11	39.54	39.54	0.05%	25,109
Nov 14, 2025	37.69	40.50	37.67	39.52	39.52	2.92%	31,507
Nov 13, 2025	39.14	39.30	36.88	38.40	38.40	-2.66%	88,574
Nov 12, 2025	39.49	40.30	39.43	39.45	39.45	-0.03%	19,982
Nov 11, 2025	39.77	39.78	38.58	39.46	39.46	-1.13%	47,634
Nov 10, 2025	40.31	40.75	38.98	39.91	39.91	1.06%	29,775
Nov 7, 2025	37.72	39.49	37.02	39.49	39.49	4.39%	20,760
Nov 6, 2025	38.33	38.33	37.40	37.83	37.83	-1.46%	64,156
Nov 5, 2025	37.53	38.89	37.22	38.39	38.39	2.21%	20,712
Nov 4, 2025	38.86	39.44	37.19	37.56	37.56	-5.58%	25,859
Nov 3, 2025	40.62	40.62	39.63	39.78	39.78	-0.90%	25,831
Oct 31, 2025	39.46	40.50	39.46	40.14	40.14	1.72%	13,627
Oct 30, 2025	39.41	40.49	39.15	39.46	39.46	-0.30%	20,295
Oct 29, 2025	39.26	39.92	39.26	39.58	39.58	1.25%	61,510
Oct 28, 2025	40.08	40.08	38.77	39.09	39.09	-2.52%	22,356
Oct 27, 2025	40.27	40.65	39.83	40.10	40.10	-0.10%	28,416
Oct 24, 2025	41.76	42.08	40.14	40.14	40.14	-1.57%	34,783
Oct 23, 2025	39.75	41.12	39.75	40.78	40.78	3.03%	27,257
Oct 22, 2025	41.22	41.22	36.64	39.58	39.58	-1.66%	94,982
Oct 21, 2025	40.63	40.71	39.95	40.25	40.25	-1.44%	8,075
Oct 20, 2025	41.50	41.50	40.84	40.84	40.84	-0.85%	2,721
Oct 17, 2025	41.31	41.55	40.65	41.19	41.19	-0.53%	13,161
Oct 16, 2025	41.77	42.11	40.95	41.41	41.41	-2.38%	18,028
Oct 15, 2025	44.21	45.58	42.20	42.42	42.42	-3.94%	37,351
Oct 14, 2025	43.32	45.05	42.41	44.16	44.16	6.18%	30,963
Oct 10, 2025	43.38	43.47	41.59	41.59	41.59	-4.43%	25,892
Oct 9, 2025	43.24	43.75	42.79	43.52	43.52	1.47%	18,909