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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 646.99 | 655.65 | 629.99 | 636.55 | - | -1.72% | 1,997,625 |
| Jul 28, 2025 | 638.26 | 648.52 | 631.16 | 647.66 | 647.66 | 0.48% | 2,920,550 |
| Jul 25, 2025 | 630.00 | 651.22 | 626.00 | 644.59 | 644.59 | 3.30% | 3,604,472 |
| Jul 24, 2025 | 632.27 | 633.07 | 615.30 | 623.97 | 623.97 | -0.80% | 3,918,587 |
| Jul 23, 2025 | 595.75 | 633.72 | 585.00 | 629.03 | 629.03 | 14.58% | 7,081,275 |
| Jul 22, 2025 | 558.51 | 558.51 | 537.16 | 548.99 | 548.99 | -2.99% | 3,938,494 |
| Jul 21, 2025 | 576.14 | 577.63 | 564.66 | 565.91 | 565.91 | -1.51% | 2,146,844 |
| Jul 18, 2025 | 570.61 | 579.03 | 567.00 | 574.60 | 574.35 | 0.78% | 2,052,804 |
| Jul 17, 2025 | 568.65 | 581.27 | 566.22 | 570.17 | 569.92 | 1.60% | 2,569,448 |
| Jul 16, 2025 | 559.62 | 566.52 | 552.00 | 561.17 | 560.92 | 0.28% | 1,955,126 |
| Jul 15, 2025 | 556.81 | 560.63 | 545.49 | 559.61 | 559.36 | 0.82% | 2,576,889 |
| Jul 14, 2025 | 541.45 | 555.86 | 540.00 | 555.04 | 554.80 | 2.95% | 2,471,743 |
| Jul 11, 2025 | 538.00 | 546.65 | 534.67 | 539.16 | 538.92 | -0.04% | 2,286,510 |
| Jul 10, 2025 | 539.04 | 542.37 | 520.00 | 539.36 | 539.12 | 0.67% | 2,510,575 |
| Jul 9, 2025 | 535.56 | 545.63 | 530.00 | 535.77 | 535.53 | 1.09% | 2,295,664 |
| Jul 8, 2025 | 535.00 | 537.22 | 511.50 | 530.00 | 529.77 | -0.05% | 3,130,662 |
| Jul 7, 2025 | 520.00 | 531.19 | 514.08 | 530.28 | 530.05 | 2.56% | 2,268,050 |
| Jul 3, 2025 | 511.74 | 519.71 | 506.02 | 517.04 | 516.81 | 2.37% | 1,809,150 |
| Jul 2, 2025 | 502.58 | 511.52 | 497.30 | 505.07 | 504.85 | -0.18% | 3,389,533 |
| Jul 1, 2025 | 525.16 | 528.00 | 482.20 | 506.00 | 505.78 | -4.37% | 6,526,985 |
| Jun 30, 2025 | 524.27 | 531.37 | 516.59 | 529.15 | 528.92 | 1.83% | 2,030,065 |
| Jun 27, 2025 | 507.00 | 532.59 | 503.00 | 519.66 | 519.43 | 2.54% | 9,150,273 |
| Jun 26, 2025 | 505.00 | 508.91 | 498.81 | 506.81 | 506.59 | 0.82% | 2,205,693 |
| Jun 25, 2025 | 516.00 | 522.97 | 502.25 | 502.67 | 502.45 | -1.60% | 2,476,001 |
| Jun 24, 2025 | 505.96 | 512.82 | 496.73 | 510.84 | 510.61 | 2.19% | 2,692,555 |
| Jun 23, 2025 | 486.66 | 500.04 | 479.04 | 499.88 | 499.66 | 2.65% | 3,097,971 |
| Jun 20, 2025 | 493.53 | 496.01 | 480.55 | 486.96 | 486.75 | -0.66% | 4,002,784 |
| Jun 18, 2025 | 486.79 | 491.13 | 482.01 | 490.19 | 489.97 | 0.31% | 2,240,159 |
| Jun 17, 2025 | 486.77 | 494.02 | 481.60 | 488.66 | 488.44 | 0.16% | 2,160,392 |
| Jun 16, 2025 | 480.00 | 492.53 | 480.00 | 487.88 | 487.67 | 1.97% | 2,134,809 |
| Jun 13, 2025 | 477.68 | 484.63 | 474.21 | 478.45 | 478.24 | -1.89% | 2,433,901 |
| Jun 12, 2025 | 478.81 | 489.71 | 478.10 | 487.67 | 487.46 | 0.87% | 2,431,914 |
| Jun 11, 2025 | 469.52 | 484.33 | 464.00 | 483.47 | 483.26 | 3.90% | 3,100,433 |
| Jun 10, 2025 | 482.36 | 482.69 | 458.65 | 465.31 | 465.11 | -3.06% | 3,944,389 |
| Jun 9, 2025 | 492.00 | 492.31 | 479.80 | 480.00 | 479.79 | -1.03% | 2,346,890 |
| Jun 6, 2025 | 486.78 | 488.95 | 478.00 | 485.00 | 484.79 | 0.14% | 2,101,070 |
| Jun 5, 2025 | 491.07 | 493.87 | 479.54 | 484.31 | 484.10 | -0.78% | 2,448,501 |
| Jun 4, 2025 | 493.73 | 499.43 | 486.51 | 488.13 | 487.91 | -0.98% | 2,193,558 |
| Jun 3, 2025 | 494.00 | 500.72 | 485.00 | 492.97 | 492.75 | 1.61% | 3,476,868 |
| Jun 2, 2025 | 475.00 | 486.28 | 472.49 | 485.16 | 484.95 | 2.58% | 2,514,381 |
| May 30, 2025 | 470.00 | 473.79 | 463.34 | 472.98 | 472.77 | 0.38% | 5,092,535 |
| May 29, 2025 | 487.25 | 489.13 | 462.00 | 471.17 | 470.96 | -2.85% | 4,299,359 |
| May 28, 2025 | 468.54 | 487.40 | 467.50 | 485.01 | 484.80 | 2.86% | 3,318,071 |
| May 27, 2025 | 471.64 | 476.01 | 466.00 | 471.51 | 471.30 | 1.53% | 2,942,610 |
| May 23, 2025 | 460.01 | 469.81 | 458.79 | 464.39 | 464.19 | 1.21% | 3,571,634 |
| May 22, 2025 | 453.00 | 464.70 | 448.45 | 458.82 | 458.62 | 1.28% | 2,713,840 |
| May 21, 2025 | 447.00 | 463.00 | 446.50 | 453.03 | 452.83 | 0.66% | 3,932,393 |
| May 20, 2025 | 443.78 | 451.37 | 442.56 | 450.04 | 449.84 | 0.77% | 2,756,722 |
| May 19, 2025 | 424.50 | 447.45 | 421.64 | 446.60 | 446.40 | 4.33% | 3,128,744 |
| May 16, 2025 | 431.00 | 431.46 | 423.10 | 428.06 | 427.87 | 0.26% | 2,603,753 |