GE Vernova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	54.20	54.20	48.40	50.81	50.81	-4.29%	42,666
Feb 3, 2026	52.70	53.83	51.58	53.09	53.09	3.13%	28,083
Feb 2, 2026	49.81	51.75	49.81	51.48	51.48	4.23%	25,069
Jan 30, 2026	48.93	50.95	48.80	49.39	49.39	1.04%	31,569
Jan 29, 2026	48.65	49.03	46.58	48.88	48.88	0.85%	21,747
Jan 28, 2026	46.89	48.86	46.00	48.47	48.47	2.04%	52,672
Jan 27, 2026	45.98	47.50	45.98	47.50	47.50	4.42%	15,320
Jan 26, 2026	44.50	46.46	44.50	45.49	45.49	1.63%	11,800
Jan 23, 2026	45.22	45.22	44.32	44.76	44.76	-0.62%	3,213
Jan 22, 2026	45.78	45.91	44.00	45.04	45.04	-0.77%	12,264
Jan 21, 2026	47.06	47.06	44.54	45.39	45.39	-2.49%	20,147
Jan 20, 2026	45.04	47.50	45.04	46.55	46.55	1.95%	12,853
Jan 19, 2026	46.00	46.00	45.66	45.66	45.66	-1.32%	2,771
Jan 16, 2026	45.39	47.00	45.39	46.27	46.27	5.62%	25,281
Jan 15, 2026	45.18	45.32	43.58	43.81	43.81	-0.32%	6,971
Jan 14, 2026	44.00	44.15	43.68	43.95	43.95	-1.24%	5,351
Jan 13, 2026	44.50	44.67	44.14	44.50	44.50	1.92%	8,860
Jan 12, 2026	42.30	43.85	42.30	43.66	43.66	2.71%	9,228
Jan 9, 2026	42.69	42.94	42.47	42.51	42.51	-0.79%	9,280
Jan 8, 2026	45.30	45.30	42.38	42.85	42.85	-5.28%	37,970
Jan 7, 2026	46.87	46.87	45.12	45.24	45.24	-3.33%	6,977
Jan 6, 2026	46.37	46.80	45.04	46.80	46.80	0.88%	11,907
Jan 5, 2026	47.03	47.20	45.82	46.39	46.39	0.35%	6,550
Jan 2, 2026	45.04	46.27	45.04	46.23	46.20	3.84%	26,630
Dec 31, 2025	44.89	45.25	44.52	44.52	44.49	-1.20%	3,097
Dec 30, 2025	45.40	45.50	44.98	45.06	45.03	-0.40%	3,797
Dec 29, 2025	45.49	45.49	44.50	45.24	45.21	-0.70%	6,273
Dec 24, 2025	45.50	45.87	45.04	45.56	45.53	1.11%	3,425
Dec 23, 2025	45.00	45.15	44.81	45.06	45.03	-0.11%	3,387
Dec 22, 2025	45.76	45.76	44.90	45.11	45.08	0.42%	28,956
Dec 19, 2025	44.30	45.00	43.93	44.92	44.89	7.13%	10,358
Dec 17, 2025	47.05	47.20	41.85	41.93	41.90	-10.58%	69,680
Dec 16, 2025	46.93	47.68	45.98	46.89	46.86	0.73%	47,862
Dec 15, 2025	47.15	47.40	46.18	46.55	46.52	1.75%	61,923
Dec 12, 2025	47.58	47.58	44.90	45.75	45.72	-4.98%	62,351
Dec 11, 2025	48.39	48.39	46.65	48.15	48.11	-2.29%	86,809
Dec 10, 2025	46.84	49.85	46.40	49.28	49.24	15.57%	84,193
Dec 9, 2025	42.00	43.38	42.00	42.64	42.61	0.78%	31,334
Dec 8, 2025	42.72	42.72	41.54	42.31	42.28	-1.67%	33,101
Dec 5, 2025	43.10	43.69	42.55	43.03	43.00	-0.07%	29,085
Dec 4, 2025	41.34	43.68	41.34	43.06	43.03	4.72%	137,473
Dec 3, 2025	41.13	41.59	39.35	41.12	41.09	-0.02%	28,385
Dec 2, 2025	40.07	41.59	40.07	41.13	41.10	3.73%	38,141
Dec 1, 2025	39.98	39.98	39.38	39.65	39.62	-3.03%	21,525
Nov 28, 2025	40.40	40.98	40.25	40.89	40.86	2.02%	5,006
Nov 27, 2025	39.93	40.08	39.93	40.08	40.05	-0.94%	597
Nov 26, 2025	39.82	40.76	39.79	40.46	40.43	3.35%	29,530
Nov 25, 2025	39.63	39.73	37.96	39.15	39.12	-0.79%	34,572
Nov 24, 2025	38.46	39.73	38.40	39.46	39.43	3.73%	41,020
Nov 21, 2025	38.93	38.93	36.44	38.04	38.01	-0.47%	71,925