GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
628.40
-33.92 (-5.12%)
At close: Jan 8, 2026, 4:00 PM EST
630.40
+2.00 (0.32%)
After-hours: Jan 8, 2026, 7:59 PM EST
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 661.12 | 661.12 | 619.75 | 628.40 | 628.40 | -5.12% | 4,280,874 |
| Jan 7, 2026 | 686.00 | 686.99 | 661.30 | 662.32 | 662.32 | -3.50% | 2,586,203 |
| Jan 6, 2026 | 681.11 | 687.05 | 658.80 | 686.33 | 686.33 | 0.80% | 2,460,223 |
| Jan 5, 2026 | 690.62 | 698.74 | 669.50 | 680.86 | 680.86 | 0.19% | 2,429,566 |
| Jan 2, 2026 | 661.19 | 679.77 | 658.40 | 679.55 | 679.05 | 3.98% | 2,741,768 |
| Dec 31, 2025 | 656.80 | 666.66 | 652.75 | 653.57 | 653.09 | -0.92% | 1,259,928 |
| Dec 30, 2025 | 665.65 | 668.44 | 659.35 | 659.64 | 659.15 | -0.58% | 1,206,972 |
| Dec 29, 2025 | 659.60 | 671.00 | 651.69 | 663.46 | 662.97 | - | 2,186,083 |
| Dec 26, 2025 | 667.46 | 668.20 | 660.49 | 663.46 | 662.97 | -0.58% | 1,155,311 |
| Dec 24, 2025 | 660.63 | 673.50 | 658.27 | 667.32 | 666.83 | 0.89% | 1,110,890 |
| Dec 23, 2025 | 664.82 | 664.82 | 654.00 | 661.45 | 660.96 | -0.05% | 1,997,567 |
| Dec 22, 2025 | 671.11 | 671.40 | 656.80 | 661.81 | 661.32 | 0.54% | 2,694,275 |
| Dec 19, 2025 | 646.78 | 660.59 | 641.60 | 658.28 | 657.80 | 2.95% | 4,489,097 |
| Dec 18, 2025 | 649.30 | 658.69 | 636.54 | 639.43 | 638.96 | 4.11% | 4,426,464 |
| Dec 17, 2025 | 687.00 | 694.00 | 613.09 | 614.19 | 613.74 | -10.50% | 6,770,081 |
| Dec 16, 2025 | 687.00 | 699.88 | 671.01 | 686.22 | 685.72 | 0.71% | 3,572,244 |
| Dec 15, 2025 | 688.48 | 695.05 | 675.00 | 681.35 | 680.85 | 1.44% | 3,529,608 |
| Dec 12, 2025 | 697.85 | 698.94 | 656.37 | 671.71 | 671.22 | -4.61% | 5,225,703 |
| Dec 11, 2025 | 711.15 | 711.15 | 681.20 | 704.20 | 703.68 | -2.60% | 4,830,880 |
| Dec 10, 2025 | 692.15 | 731.00 | 679.00 | 723.00 | 722.47 | 15.62% | 11,396,415 |
| Dec 9, 2025 | 617.00 | 636.88 | 613.20 | 625.30 | 624.84 | 0.55% | 3,017,483 |
| Dec 8, 2025 | 631.06 | 636.40 | 607.40 | 621.90 | 621.44 | -1.49% | 2,540,100 |
| Dec 5, 2025 | 630.86 | 640.00 | 621.20 | 631.32 | 630.86 | 0.35% | 2,348,031 |
| Dec 4, 2025 | 605.00 | 639.14 | 602.90 | 629.11 | 628.65 | 4.51% | 3,698,500 |
| Dec 3, 2025 | 595.88 | 608.85 | 575.38 | 601.97 | 601.53 | 0.06% | 2,754,483 |
| Dec 2, 2025 | 586.17 | 609.84 | 585.00 | 601.58 | 601.14 | 4.28% | 2,890,812 |
| Dec 1, 2025 | 590.00 | 590.00 | 574.80 | 576.90 | 576.48 | -3.81% | 2,302,455 |
| Nov 28, 2025 | 595.00 | 599.77 | 588.53 | 599.77 | 599.33 | 1.70% | 1,006,604 |
| Nov 26, 2025 | 581.70 | 596.98 | 579.48 | 589.72 | 589.29 | 3.00% | 2,223,829 |
| Nov 25, 2025 | 575.00 | 582.00 | 553.25 | 572.56 | 572.14 | -1.37% | 2,356,480 |
| Nov 24, 2025 | 559.44 | 583.00 | 558.26 | 580.49 | 580.06 | 4.43% | 2,748,868 |
| Nov 21, 2025 | 563.01 | 565.75 | 530.16 | 555.84 | 555.43 | -0.39% | 4,872,810 |
| Nov 20, 2025 | 607.20 | 628.01 | 557.69 | 558.03 | 557.62 | -6.27% | 4,874,636 |
| Nov 19, 2025 | 561.00 | 600.00 | 560.80 | 595.37 | 594.93 | 7.29% | 4,212,143 |
| Nov 18, 2025 | 569.06 | 576.48 | 552.84 | 554.93 | 554.52 | -3.83% | 2,986,001 |
| Nov 17, 2025 | 573.00 | 592.35 | 569.84 | 577.02 | 576.60 | -0.22% | 2,998,024 |
| Nov 14, 2025 | 545.20 | 591.81 | 542.91 | 578.31 | 577.88 | 3.61% | 4,037,287 |
| Nov 13, 2025 | 574.32 | 574.32 | 537.36 | 558.17 | 557.76 | -2.99% | 5,166,875 |
| Nov 12, 2025 | 579.46 | 588.94 | 574.01 | 575.40 | 574.98 | -0.12% | 2,026,343 |
| Nov 11, 2025 | 580.61 | 582.80 | 563.10 | 576.08 | 575.66 | -0.64% | 1,748,507 |
| Nov 10, 2025 | 586.32 | 595.84 | 568.20 | 579.80 | 579.37 | 0.81% | 2,555,821 |
| Nov 7, 2025 | 546.70 | 576.89 | 539.10 | 575.13 | 574.71 | 4.54% | 2,823,781 |
| Nov 6, 2025 | 558.09 | 560.51 | 545.41 | 550.17 | 549.77 | -1.70% | 2,215,252 |
| Nov 5, 2025 | 550.00 | 567.53 | 541.29 | 559.70 | 559.29 | 2.14% | 2,844,722 |
| Nov 4, 2025 | 571.00 | 576.21 | 541.44 | 547.96 | 547.56 | -5.73% | 3,994,942 |
| Nov 3, 2025 | 590.50 | 593.27 | 576.76 | 581.26 | 580.83 | -0.66% | 1,853,237 |
| Oct 31, 2025 | 580.13 | 592.00 | 576.50 | 585.14 | 584.71 | 1.93% | 2,789,457 |
| Oct 30, 2025 | 570.00 | 592.67 | 569.50 | 574.07 | 573.65 | -0.67% | 2,305,116 |
| Oct 29, 2025 | 576.27 | 585.58 | 569.27 | 577.97 | 577.54 | 1.22% | 2,808,513 |
| Oct 28, 2025 | 590.00 | 591.92 | 565.00 | 570.98 | 570.56 | -2.29% | 3,589,268 |