GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 8, 2025	42.11	42.96	41.50	42.89	42.89	2.76%	16,874
Oct 7, 2025	40.88	41.79	40.77	41.74	41.74	0.85%	20,738
Oct 6, 2025	41.64	41.64	40.87	41.39	41.39	1.32%	11,918
Oct 3, 2025	41.98	41.98	40.60	40.85	40.85	-2.30%	12,933
Oct 2, 2025	42.28	42.60	41.47	41.81	41.81	0.19%	24,953
Oct 1, 2025	41.55	41.89	41.03	41.73	41.73	-1.02%	16,469
Sep 30, 2025	41.65	42.19	41.52	42.16	42.16	2.28%	6,249
Sep 29, 2025	42.09	42.09	41.05	41.22	41.22	-0.79%	7,293
Sep 26, 2025	41.93	42.25	41.20	41.55	41.55	-0.46%	5,022
Sep 25, 2025	42.08	42.40	41.02	41.74	41.74	-3.16%	10,336
Sep 24, 2025	43.55	43.60	43.10	43.10	43.10	-1.17%	2,075
Sep 23, 2025	43.90	43.95	42.82	43.61	43.61	-1.33%	10,539
Sep 22, 2025	42.57	44.50	42.57	44.20	44.20	3.83%	16,498
Sep 19, 2025	41.83	42.68	41.18	42.57	42.57	1.19%	12,142
Sep 18, 2025	43.07	43.07	42.07	42.07	42.07	-0.94%	7,054