GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
599.77
+10.05 (1.70%)
At close: Nov 28, 2025, 1:00 PM EST
598.50
-1.27 (-0.21%)
After-hours: Nov 28, 2025, 5:00 PM EST
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 595.00 | 599.77 | 588.53 | 599.77 | 599.77 | 1.70% | 1,000,037 |
| Nov 26, 2025 | 581.70 | 596.98 | 579.48 | 589.72 | 589.72 | 3.00% | 2,208,786 |
| Nov 25, 2025 | 575.00 | 582.00 | 553.25 | 572.56 | 572.56 | -1.37% | 2,329,258 |
| Nov 24, 2025 | 559.44 | 583.00 | 558.26 | 580.49 | 580.49 | 4.43% | 2,722,460 |
| Nov 21, 2025 | 563.01 | 565.75 | 530.16 | 555.84 | 555.84 | -0.39% | 4,771,002 |
| Nov 20, 2025 | 607.20 | 628.01 | 557.69 | 558.03 | 558.03 | -6.27% | 4,859,664 |
| Nov 19, 2025 | 561.00 | 600.00 | 560.80 | 595.37 | 595.37 | 7.29% | 4,212,143 |
| Nov 18, 2025 | 569.06 | 576.48 | 552.84 | 554.93 | 554.93 | -3.83% | 2,986,001 |
| Nov 17, 2025 | 573.00 | 592.35 | 569.84 | 577.02 | 577.02 | -0.22% | 2,998,024 |
| Nov 14, 2025 | 545.20 | 591.81 | 542.91 | 578.31 | 578.31 | 3.61% | 4,037,287 |
| Nov 13, 2025 | 574.32 | 574.32 | 537.36 | 558.17 | 558.17 | -2.99% | 5,166,875 |
| Nov 12, 2025 | 579.46 | 588.94 | 574.01 | 575.40 | 575.40 | -0.12% | 2,026,343 |
| Nov 11, 2025 | 580.61 | 582.80 | 563.10 | 576.08 | 576.08 | -0.64% | 1,748,507 |
| Nov 10, 2025 | 586.32 | 595.84 | 568.20 | 579.80 | 579.80 | 0.81% | 2,555,821 |
| Nov 7, 2025 | 546.70 | 576.89 | 539.10 | 575.13 | 575.13 | 4.54% | 2,823,781 |
| Nov 6, 2025 | 558.09 | 560.51 | 545.41 | 550.17 | 550.17 | -1.70% | 2,215,252 |
| Nov 5, 2025 | 550.00 | 567.53 | 541.29 | 559.70 | 559.70 | 2.14% | 2,844,722 |
| Nov 4, 2025 | 571.00 | 576.21 | 541.44 | 547.96 | 547.96 | -5.73% | 3,994,942 |
| Nov 3, 2025 | 590.50 | 593.27 | 576.76 | 581.26 | 581.26 | -0.66% | 1,853,237 |
| Oct 31, 2025 | 580.13 | 592.00 | 576.50 | 585.14 | 585.14 | 1.93% | 2,789,457 |
| Oct 30, 2025 | 570.00 | 592.67 | 569.50 | 574.07 | 574.07 | -0.67% | 2,305,116 |
| Oct 29, 2025 | 576.27 | 585.58 | 569.27 | 577.97 | 577.97 | 1.22% | 2,808,513 |
| Oct 28, 2025 | 590.00 | 591.92 | 565.00 | 570.98 | 570.98 | -2.29% | 3,589,268 |
| Oct 27, 2025 | 590.80 | 594.08 | 580.01 | 584.39 | 584.39 | - | 2,842,374 |
| Oct 24, 2025 | 607.00 | 613.81 | 584.18 | 584.39 | 584.39 | -1.81% | 3,694,197 |
| Oct 23, 2025 | 580.00 | 600.00 | 580.00 | 595.15 | 595.15 | 3.32% | 3,952,712 |
| Oct 22, 2025 | 607.00 | 609.54 | 532.72 | 576.00 | 576.00 | -1.59% | 10,333,096 |
| Oct 21, 2025 | 593.86 | 596.78 | 581.76 | 585.33 | 585.33 | -1.47% | 3,956,373 |
| Oct 20, 2025 | 608.12 | 610.00 | 593.68 | 594.07 | 594.07 | -0.99% | 2,634,422 |
| Oct 17, 2025 | 595.27 | 608.82 | 591.65 | 600.00 | 599.75 | -0.33% | 2,747,710 |
| Oct 16, 2025 | 621.50 | 623.63 | 595.20 | 602.00 | 601.75 | -2.26% | 3,500,605 |
| Oct 15, 2025 | 650.17 | 664.69 | 613.59 | 615.95 | 615.69 | -4.42% | 3,246,024 |
| Oct 14, 2025 | 635.00 | 656.88 | 615.84 | 644.41 | 644.14 | -0.59% | 2,890,472 |
| Oct 13, 2025 | 613.18 | 655.99 | 613.14 | 648.25 | 647.98 | 7.23% | 3,406,783 |
| Oct 10, 2025 | 630.00 | 634.27 | 602.60 | 604.56 | 604.31 | -4.68% | 3,003,569 |
| Oct 9, 2025 | 629.00 | 637.15 | 621.11 | 634.27 | 634.01 | 1.41% | 2,414,018 |
| Oct 8, 2025 | 613.00 | 626.44 | 599.00 | 625.45 | 625.19 | 3.19% | 2,286,471 |
| Oct 7, 2025 | 603.16 | 609.39 | 592.00 | 606.12 | 605.87 | 0.48% | 2,161,662 |
| Oct 6, 2025 | 606.00 | 608.59 | 593.70 | 603.22 | 602.97 | 1.38% | 1,950,843 |
| Oct 3, 2025 | 610.29 | 611.75 | 588.00 | 594.99 | 594.74 | -1.85% | 2,668,461 |
| Oct 2, 2025 | 611.11 | 622.50 | 603.62 | 606.23 | 605.98 | 0.01% | 2,044,562 |
| Oct 1, 2025 | 599.64 | 610.66 | 595.00 | 606.15 | 605.90 | -1.42% | 2,423,637 |
| Sep 30, 2025 | 604.88 | 614.94 | 603.30 | 614.90 | 614.64 | 2.07% | 1,818,698 |
| Sep 29, 2025 | 612.45 | 616.44 | 596.38 | 602.43 | 602.18 | -0.45% | 2,188,685 |
| Sep 26, 2025 | 610.00 | 615.14 | 598.11 | 605.17 | 604.92 | -0.39% | 1,845,327 |
| Sep 25, 2025 | 614.91 | 619.75 | 593.38 | 607.52 | 607.27 | -3.41% | 3,202,477 |
| Sep 24, 2025 | 640.00 | 642.00 | 624.19 | 628.97 | 628.71 | -0.70% | 1,617,199 |
| Sep 23, 2025 | 644.68 | 644.72 | 622.20 | 633.41 | 633.15 | -1.70% | 2,427,243 |
| Sep 22, 2025 | 620.11 | 648.50 | 620.11 | 644.37 | 644.10 | 3.24% | 2,566,029 |
| Sep 19, 2025 | 611.69 | 625.66 | 596.51 | 624.17 | 623.91 | 2.16% | 4,107,343 |