GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
353.01
+10.24 (2.99%)
Nov 21, 2024, 11:45 AM EST - Market open

GE Vernova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024343.75348.00337.74342.77342.770.81%2,633,639
Nov 19, 2024320.01340.39317.55340.00340.004.50%2,200,573
Nov 18, 2024326.57333.24322.16325.37325.37-1.33%1,816,464
Nov 15, 2024325.10339.24325.10329.76329.761.14%2,931,274
Nov 14, 2024333.26335.11325.28326.04326.04-2.17%2,449,456
Nov 13, 2024334.42343.64330.55333.26333.262.95%3,054,493
Nov 12, 2024346.50349.40319.10323.71323.71-7.36%6,123,678
Nov 11, 2024347.80349.79338.50349.44349.442.42%2,486,591
Nov 8, 2024336.50342.79335.75341.18341.181.31%1,719,992
Nov 7, 2024339.00340.41332.50336.78336.780.14%2,347,594
Nov 6, 2024321.16338.58319.00336.30336.306.50%4,486,408
Nov 5, 2024295.85316.45294.87315.77315.776.87%3,461,434
Nov 4, 2024298.00301.50292.54295.46295.46-1.87%2,070,478
Nov 1, 2024305.00311.58300.52301.09301.09-0.19%2,702,214
Oct 31, 2024300.00303.71296.02301.66301.661.36%2,550,666
Oct 30, 2024300.00301.53294.67297.60297.60-0.39%2,085,187
Oct 29, 2024288.00298.96284.10298.77298.773.30%2,030,580
Oct 28, 2024295.74295.94288.08289.23289.23-1.47%2,231,616
Oct 25, 2024295.39298.81292.40293.54293.54-1.16%2,087,779
Oct 24, 2024285.81297.54283.00297.00297.006.12%3,620,065
Oct 23, 2024273.71282.97268.50279.88279.881.25%4,244,597
Oct 22, 2024271.00278.29270.55276.42276.42-2,631,832
Oct 21, 2024277.00277.60272.28276.43276.431.36%2,569,958
Oct 18, 2024273.69275.30271.35272.72272.720.26%2,353,706
Oct 17, 2024279.24281.37271.89272.00272.00-1.01%2,510,144
Oct 16, 2024268.90276.19267.69274.77274.773.16%1,844,916
Oct 15, 2024270.00270.87260.05266.36266.36-1.17%2,190,164
Oct 14, 2024267.26270.83265.69269.50269.500.98%1,822,285
Oct 11, 2024263.75270.11261.05266.89266.890.86%1,848,390
Oct 10, 2024264.00266.55261.79264.62264.62-0.74%1,795,789
Oct 9, 2024264.50269.30262.88266.60266.600.88%1,891,695
Oct 8, 2024264.03266.56262.25264.27264.270.66%1,671,943
Oct 7, 2024265.41265.98260.52262.54262.54-1.15%1,925,059
Oct 4, 2024257.00266.42253.23265.59265.594.28%3,159,216
Oct 3, 2024253.15257.24250.89254.68254.680.95%1,913,736
Oct 2, 2024251.00257.53248.50252.29252.29-1.65%2,769,650
Oct 1, 2024256.00257.60251.10256.53256.530.61%2,304,083
Sep 30, 2024251.00255.35248.96254.98254.982.05%3,374,184
Sep 27, 2024250.76254.43249.58249.86249.86-0.54%2,293,570
Sep 26, 2024257.76258.64247.07251.22251.22-1.50%2,817,719
Sep 25, 2024257.10257.75252.17255.05255.05-0.17%2,454,244
Sep 24, 2024254.00257.50252.12255.48255.481.57%3,804,409
Sep 23, 2024247.83254.87246.79251.53251.532.47%3,336,725
Sep 20, 2024243.23250.85242.25245.46245.460.41%4,111,410
Sep 19, 2024243.31245.00238.11244.45244.453.73%3,060,826
Sep 18, 2024238.62241.52234.00235.67235.67-0.62%3,255,887
Sep 17, 2024237.67240.00233.51237.15237.153.14%5,143,950
Sep 16, 2024227.88231.51225.24229.93229.931.92%2,334,854
Sep 13, 2024220.65228.68219.01225.59225.594.79%3,697,548
Sep 12, 2024200.00217.09199.65215.27215.272.93%4,042,215
Sep 11, 2024204.10210.12201.50209.15209.153.53%3,787,508
Sep 10, 2024202.74203.00199.14202.01202.010.10%1,894,687
Sep 9, 2024200.01202.93197.38201.81201.811.75%1,654,895
Sep 6, 2024198.99201.18193.38198.33198.33-0.06%3,884,686
Sep 5, 2024197.09200.73194.27198.44198.44-0.60%3,064,325
Sep 4, 2024193.03204.19192.12199.63199.633.68%3,723,058
Sep 3, 2024200.00202.60187.55192.55192.55-4.20%4,275,304
Aug 30, 2024195.86201.37194.20201.00201.005.04%3,347,707
Aug 29, 2024186.00195.68185.36191.36191.364.00%3,155,472
Aug 28, 2024183.85185.37180.77184.00184.00-0.84%2,067,683
Aug 27, 2024181.00187.10180.49185.55185.551.88%1,613,268
Aug 26, 2024181.48183.27179.19182.13182.13-0.63%2,177,004
Aug 23, 2024180.80183.56173.07183.29183.29-1.46%4,872,683
Aug 22, 2024185.00186.75182.31186.00186.000.94%2,067,915
Aug 21, 2024183.47185.24181.81184.26184.260.14%1,601,541
Aug 20, 2024184.96186.00181.68184.00184.00-0.76%1,138,332
Aug 19, 2024184.10185.51181.22185.40185.400.73%1,626,853
Aug 16, 2024188.72188.82180.39184.06184.06-2.52%2,718,507
Aug 15, 2024185.50190.80181.61188.82188.822.53%3,477,950
Aug 14, 2024180.00185.19178.25184.16184.162.51%2,242,670
Aug 13, 2024178.05180.26175.32179.65179.651.82%1,552,036
Aug 12, 2024178.49180.50174.39176.44176.44-1.49%1,797,785
Aug 9, 2024176.52179.55172.60179.11179.111.07%2,766,628
Aug 8, 2024169.20177.46165.05177.21177.216.71%2,755,834
Aug 7, 2024168.66172.75164.69166.07166.071.05%3,312,842
Aug 6, 2024163.08166.47160.00164.35164.351.30%2,800,031
Aug 5, 2024152.41165.39150.01162.24162.24-1.51%3,700,451
Aug 2, 2024168.78169.99161.50164.73164.73-5.34%3,314,487
Aug 1, 2024181.90183.86171.81174.03174.03-2.36%3,706,765
Jul 31, 2024171.25180.26171.25178.24178.249.55%4,056,500
Jul 30, 2024172.93174.07162.45162.70162.70-5.43%2,639,331
Jul 29, 2024174.32174.77169.85172.05172.05-0.61%1,757,967
Jul 26, 2024168.46173.98163.69173.11173.118.19%3,871,920
Jul 25, 2024166.00166.29156.41160.00160.00-1.78%5,163,169
Jul 24, 2024167.34172.30162.73162.90162.90-4.45%5,532,133
Jul 23, 2024167.00171.01166.22170.49170.492.24%3,221,764
Jul 22, 2024166.38168.25163.68166.76166.762.09%1,738,608
Jul 19, 2024162.00163.69159.11163.34163.341.15%2,547,792
Jul 18, 2024168.00171.45159.43161.49161.49-2.62%4,736,552
Jul 17, 2024180.20180.20162.90165.83165.83-9.25%6,033,756
Jul 16, 2024178.78183.89178.18182.74182.742.99%1,789,742
Jul 15, 2024180.24181.81176.50177.44177.44-1.67%3,026,614
Jul 12, 2024177.95184.33174.40180.45180.452.12%1,603,909
Jul 11, 2024181.00183.16176.55176.70176.70-1.69%2,574,654
Jul 10, 2024174.93179.80174.60179.73179.733.90%1,835,670
Jul 9, 2024174.28174.83172.60172.98172.98-0.80%1,801,065
Jul 8, 2024176.81178.60174.17174.37174.37-1.06%1,659,343
Jul 5, 2024171.50177.44171.26176.23176.232.06%1,629,585
Jul 3, 2024170.10174.78169.18172.68172.681.69%1,317,151
Jul 2, 2024165.41171.98165.41169.81169.811.37%2,447,440