GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
634.18
-13.48 (-2.08%)
Jul 29, 2025, 3:40 PM - Market open

GE Vernova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025646.99655.65629.99636.55--1.72%1,997,625
Jul 28, 2025638.26648.52631.16647.66647.660.48%2,920,550
Jul 25, 2025630.00651.22626.00644.59644.593.30%3,604,472
Jul 24, 2025632.27633.07615.30623.97623.97-0.80%3,918,587
Jul 23, 2025595.75633.72585.00629.03629.0314.58%7,081,275
Jul 22, 2025558.51558.51537.16548.99548.99-2.99%3,938,494
Jul 21, 2025576.14577.63564.66565.91565.91-1.51%2,146,844
Jul 18, 2025570.61579.03567.00574.60574.350.78%2,052,804
Jul 17, 2025568.65581.27566.22570.17569.921.60%2,569,448
Jul 16, 2025559.62566.52552.00561.17560.920.28%1,955,126
Jul 15, 2025556.81560.63545.49559.61559.360.82%2,576,889
Jul 14, 2025541.45555.86540.00555.04554.802.95%2,471,743
Jul 11, 2025538.00546.65534.67539.16538.92-0.04%2,286,510
Jul 10, 2025539.04542.37520.00539.36539.120.67%2,510,575
Jul 9, 2025535.56545.63530.00535.77535.531.09%2,295,664
Jul 8, 2025535.00537.22511.50530.00529.77-0.05%3,130,662
Jul 7, 2025520.00531.19514.08530.28530.052.56%2,268,050
Jul 3, 2025511.74519.71506.02517.04516.812.37%1,809,150
Jul 2, 2025502.58511.52497.30505.07504.85-0.18%3,389,533
Jul 1, 2025525.16528.00482.20506.00505.78-4.37%6,526,985
Jun 30, 2025524.27531.37516.59529.15528.921.83%2,030,065
Jun 27, 2025507.00532.59503.00519.66519.432.54%9,150,273
Jun 26, 2025505.00508.91498.81506.81506.590.82%2,205,693
Jun 25, 2025516.00522.97502.25502.67502.45-1.60%2,476,001
Jun 24, 2025505.96512.82496.73510.84510.612.19%2,692,555
Jun 23, 2025486.66500.04479.04499.88499.662.65%3,097,971
Jun 20, 2025493.53496.01480.55486.96486.75-0.66%4,002,784
Jun 18, 2025486.79491.13482.01490.19489.970.31%2,240,159
Jun 17, 2025486.77494.02481.60488.66488.440.16%2,160,392
Jun 16, 2025480.00492.53480.00487.88487.671.97%2,134,809
Jun 13, 2025477.68484.63474.21478.45478.24-1.89%2,433,901
Jun 12, 2025478.81489.71478.10487.67487.460.87%2,431,914
Jun 11, 2025469.52484.33464.00483.47483.263.90%3,100,433
Jun 10, 2025482.36482.69458.65465.31465.11-3.06%3,944,389
Jun 9, 2025492.00492.31479.80480.00479.79-1.03%2,346,890
Jun 6, 2025486.78488.95478.00485.00484.790.14%2,101,070
Jun 5, 2025491.07493.87479.54484.31484.10-0.78%2,448,501
Jun 4, 2025493.73499.43486.51488.13487.91-0.98%2,193,558
Jun 3, 2025494.00500.72485.00492.97492.751.61%3,476,868
Jun 2, 2025475.00486.28472.49485.16484.952.58%2,514,381
May 30, 2025470.00473.79463.34472.98472.770.38%5,092,535
May 29, 2025487.25489.13462.00471.17470.96-2.85%4,299,359
May 28, 2025468.54487.40467.50485.01484.802.86%3,318,071
May 27, 2025471.64476.01466.00471.51471.301.53%2,942,610
May 23, 2025460.01469.81458.79464.39464.191.21%3,571,634
May 22, 2025453.00464.70448.45458.82458.621.28%2,713,840
May 21, 2025447.00463.00446.50453.03452.830.66%3,932,393
May 20, 2025443.78451.37442.56450.04449.840.77%2,756,722
May 19, 2025424.50447.45421.64446.60446.404.33%3,128,744
May 16, 2025431.00431.46423.10428.06427.870.26%2,603,753