GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
839.95
+22.60 (2.77%)
Mar 31, 2026, 9:38 AM EDT - Market open
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 860.64 | 862.71 | 807.00 | 817.35 | 817.35 | -4.20% | 2,811,166 |
| Mar 27, 2026 | 867.56 | 878.39 | 846.00 | 853.16 | 853.16 | -2.29% | 2,470,686 |
| Mar 26, 2026 | 915.00 | 917.26 | 871.01 | 873.12 | 873.12 | -5.47% | 2,924,144 |
| Mar 25, 2026 | 927.00 | 948.38 | 920.90 | 923.69 | 923.69 | 1.57% | 2,834,038 |
| Mar 24, 2026 | 864.13 | 913.58 | 860.01 | 909.41 | 909.41 | 3.03% | 2,279,645 |
| Mar 23, 2026 | 865.69 | 920.63 | 860.00 | 882.64 | 882.64 | 3.71% | 3,257,069 |
| Mar 20, 2026 | 877.77 | 891.99 | 844.25 | 851.07 | 851.07 | -3.00% | 4,162,319 |
| Mar 19, 2026 | 841.50 | 878.18 | 829.95 | 877.39 | 877.39 | 2.20% | 2,457,800 |
| Mar 18, 2026 | 844.53 | 880.21 | 844.53 | 858.47 | 858.47 | 1.71% | 2,183,751 |
| Mar 17, 2026 | 827.37 | 844.27 | 817.52 | 844.05 | 844.05 | 2.02% | 2,239,446 |
| Mar 16, 2026 | 817.50 | 837.00 | 811.12 | 827.37 | 826.87 | 2.78% | 2,353,069 |
| Mar 13, 2026 | 832.99 | 845.29 | 802.76 | 805.02 | 804.53 | -3.26% | 2,271,146 |
| Mar 12, 2026 | 844.13 | 845.25 | 819.10 | 832.11 | 831.61 | -1.83% | 2,142,896 |
| Mar 11, 2026 | 836.03 | 852.75 | 832.25 | 847.65 | 847.14 | 1.01% | 1,706,690 |
| Mar 10, 2026 | 835.96 | 852.92 | 832.10 | 839.20 | 838.69 | 1.10% | 2,393,625 |
| Mar 9, 2026 | 782.53 | 830.49 | 777.00 | 830.10 | 829.60 | 5.18% | 2,878,026 |
| Mar 6, 2026 | 792.97 | 816.14 | 782.37 | 789.23 | 788.75 | -3.16% | 2,678,645 |
| Mar 5, 2026 | 830.01 | 844.25 | 791.10 | 815.01 | 814.52 | -3.12% | 3,209,153 |
| Mar 4, 2026 | 850.60 | 868.61 | 838.09 | 841.27 | 840.76 | -0.09% | 1,817,473 |
| Mar 3, 2026 | 864.44 | 864.44 | 811.56 | 842.00 | 841.49 | -4.45% | 3,558,097 |
| Mar 2, 2026 | 865.00 | 893.56 | 854.00 | 881.18 | 880.65 | 0.87% | 2,421,431 |
| Feb 27, 2026 | 867.70 | 876.36 | 853.34 | 873.60 | 873.07 | -0.33% | 2,456,197 |
| Feb 26, 2026 | 877.37 | 879.55 | 830.70 | 876.46 | 875.93 | 0.05% | 2,796,742 |
| Feb 25, 2026 | 887.96 | 894.93 | 873.61 | 876.01 | 875.48 | -0.42% | 2,293,148 |
| Feb 24, 2026 | 830.95 | 879.89 | 824.90 | 879.73 | 879.20 | 5.77% | 2,305,259 |
| Feb 23, 2026 | 823.00 | 833.10 | 812.74 | 831.70 | 831.20 | 0.16% | 1,438,182 |
| Feb 20, 2026 | 829.85 | 842.50 | 822.00 | 830.34 | 829.84 | -0.51% | 1,712,678 |
| Feb 19, 2026 | 816.68 | 837.40 | 810.54 | 834.61 | 834.11 | 2.09% | 1,655,631 |
| Feb 18, 2026 | 820.00 | 832.90 | 811.00 | 817.55 | 817.06 | -0.20% | 1,808,911 |
| Feb 17, 2026 | 794.24 | 828.53 | 790.62 | 819.15 | 818.65 | 2.12% | 2,221,624 |
| Feb 13, 2026 | 815.00 | 823.10 | 795.11 | 802.13 | 801.65 | -1.77% | 2,020,873 |
| Feb 12, 2026 | 827.00 | 846.00 | 811.60 | 816.56 | 816.07 | -0.86% | 2,677,687 |
| Feb 11, 2026 | 822.93 | 834.00 | 802.70 | 823.67 | 823.17 | 4.16% | 2,820,998 |
| Feb 10, 2026 | 803.86 | 809.37 | 787.00 | 790.79 | 790.31 | -1.34% | 2,458,281 |
| Feb 9, 2026 | 776.21 | 814.86 | 771.01 | 801.54 | 801.06 | 2.85% | 3,105,772 |
| Feb 6, 2026 | 758.07 | 779.56 | 753.00 | 779.35 | 778.88 | 5.67% | 3,283,908 |
| Feb 5, 2026 | 717.23 | 758.34 | 714.25 | 737.53 | 737.08 | -1.16% | 3,608,563 |
| Feb 4, 2026 | 794.00 | 795.50 | 708.75 | 746.22 | 745.77 | -4.36% | 5,057,996 |
| Feb 3, 2026 | 775.00 | 791.95 | 754.11 | 780.25 | 779.78 | 3.35% | 3,856,158 |
| Feb 2, 2026 | 739.68 | 762.36 | 733.00 | 754.97 | 754.51 | 3.94% | 4,074,379 |
| Jan 30, 2026 | 716.50 | 752.02 | 715.96 | 726.37 | 725.93 | 1.25% | 3,865,733 |
| Jan 29, 2026 | 717.00 | 722.72 | 681.70 | 717.39 | 716.96 | 0.82% | 3,490,954 |
| Jan 28, 2026 | 691.40 | 723.00 | 674.01 | 711.59 | 711.16 | 2.73% | 5,776,324 |
| Jan 27, 2026 | 673.43 | 696.40 | 673.43 | 692.70 | 692.28 | 4.01% | 4,714,661 |
| Jan 26, 2026 | 656.00 | 687.68 | 656.00 | 665.99 | 665.59 | 1.25% | 2,662,114 |
| Jan 23, 2026 | 662.18 | 666.13 | 649.00 | 657.78 | 657.38 | -0.59% | 2,009,616 |
| Jan 22, 2026 | 671.91 | 679.33 | 645.26 | 661.67 | 661.27 | -0.93% | 2,858,754 |
| Jan 21, 2026 | 686.23 | 690.05 | 652.59 | 667.89 | 667.49 | -2.48% | 4,022,742 |
| Jan 20, 2026 | 668.12 | 701.00 | 664.55 | 684.86 | 684.45 | 0.49% | 3,901,877 |
| Jan 16, 2026 | 665.06 | 692.50 | 663.00 | 681.55 | 681.14 | 6.12% | 4,986,755 |