GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
342.66
+10.11 (3.04%)
Dec 20, 2024, 4:00 PM EST - Market closed
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 328.13 | 345.64 | 327.15 | 342.66 | 342.66 | 2.96% | 5,105,128 |
| Dec 19, 2024 | 324.95 | 337.46 | 322.51 | 332.80 | 332.55 | 4.94% | 4,587,897 |
| Dec 18, 2024 | 327.59 | 332.06 | 314.19 | 317.12 | 316.88 | -3.42% | 3,906,912 |
| Dec 17, 2024 | 333.00 | 334.00 | 323.50 | 328.34 | 328.09 | -2.77% | 4,408,900 |
| Dec 16, 2024 | 336.06 | 340.50 | 330.84 | 337.71 | 337.46 | 1.72% | 4,229,800 |
| Dec 13, 2024 | 334.78 | 338.00 | 329.45 | 332.01 | 331.76 | 0.64% | 2,972,926 |
| Dec 12, 2024 | 343.00 | 343.00 | 328.19 | 329.91 | 329.66 | -4.04% | 3,281,840 |
| Dec 11, 2024 | 333.56 | 350.58 | 333.33 | 343.80 | 343.54 | 5.01% | 6,671,723 |
| Dec 10, 2024 | 334.21 | 336.59 | 322.33 | 327.39 | 327.14 | -2.34% | 3,473,500 |
| Dec 9, 2024 | 340.35 | 345.00 | 324.50 | 335.25 | 335.00 | -3.25% | 3,045,948 |
| Dec 6, 2024 | 347.50 | 349.32 | 341.00 | 346.51 | 346.25 | -0.47% | 1,622,800 |
| Dec 5, 2024 | 346.02 | 354.69 | 344.94 | 348.13 | 347.87 | 1.27% | 2,099,500 |
| Dec 4, 2024 | 336.49 | 344.73 | 333.63 | 343.75 | 343.49 | 3.56% | 2,424,016 |
| Dec 3, 2024 | 338.75 | 339.96 | 326.63 | 331.92 | 331.67 | -1.66% | 2,103,800 |
| Dec 2, 2024 | 335.73 | 346.67 | 335.51 | 337.54 | 337.29 | 1.02% | 2,328,000 |
| Nov 29, 2024 | 334.46 | 336.62 | 332.67 | 334.12 | 333.87 | -0.36% | 883,728 |
| Nov 27, 2024 | 339.23 | 339.74 | 329.63 | 335.33 | 335.08 | -1.05% | 2,318,200 |
| Nov 26, 2024 | 332.27 | 340.71 | 330.62 | 338.89 | 338.64 | 3.01% | 2,007,910 |
| Nov 25, 2024 | 353.52 | 354.99 | 328.19 | 328.98 | 328.73 | -5.78% | 6,212,400 |
| Nov 22, 2024 | 339.85 | 349.70 | 334.00 | 349.16 | 348.90 | 2.74% | 2,714,644 |
| Nov 21, 2024 | 349.90 | 357.09 | 339.38 | 339.85 | 339.59 | -0.85% | 2,671,849 |
| Nov 20, 2024 | 343.75 | 348.00 | 337.74 | 342.77 | 342.77 | 0.81% | 2,633,639 |
| Nov 19, 2024 | 320.01 | 340.39 | 317.55 | 340.00 | 340.00 | 4.50% | 2,200,600 |
| Nov 18, 2024 | 326.57 | 333.24 | 322.16 | 325.37 | 325.37 | -1.33% | 1,816,500 |
| Nov 15, 2024 | 325.10 | 339.24 | 325.10 | 329.76 | 329.76 | 1.14% | 2,931,300 |
| Nov 14, 2024 | 333.26 | 335.11 | 325.28 | 326.04 | 326.04 | -2.17% | 2,449,500 |
| Nov 13, 2024 | 334.42 | 343.64 | 330.55 | 333.26 | 333.26 | 2.95% | 3,054,500 |
| Nov 12, 2024 | 346.50 | 349.40 | 319.10 | 323.71 | 323.71 | -7.36% | 6,123,700 |
| Nov 11, 2024 | 347.80 | 349.79 | 338.50 | 349.44 | 349.44 | 2.42% | 2,486,600 |
| Nov 8, 2024 | 336.50 | 342.79 | 335.75 | 341.18 | 341.18 | 1.31% | 1,720,000 |
| Nov 7, 2024 | 339.00 | 340.41 | 332.50 | 336.78 | 336.78 | 0.14% | 2,347,600 |
| Nov 6, 2024 | 321.16 | 338.58 | 319.00 | 336.30 | 336.30 | 6.50% | 4,486,408 |
| Nov 5, 2024 | 295.85 | 316.45 | 294.87 | 315.77 | 315.77 | 6.87% | 3,461,434 |
| Nov 4, 2024 | 298.00 | 301.50 | 292.54 | 295.46 | 295.46 | -1.87% | 2,070,500 |
| Nov 1, 2024 | 305.00 | 311.58 | 300.52 | 301.09 | 301.09 | -0.19% | 2,702,214 |
| Oct 31, 2024 | 300.00 | 303.71 | 296.02 | 301.66 | 301.66 | 1.36% | 2,550,700 |
| Oct 30, 2024 | 300.00 | 301.53 | 294.67 | 297.60 | 297.60 | -0.39% | 2,085,200 |
| Oct 29, 2024 | 288.00 | 298.96 | 284.10 | 298.77 | 298.77 | 3.30% | 2,030,600 |
| Oct 28, 2024 | 295.74 | 295.94 | 288.08 | 289.23 | 289.23 | -1.47% | 2,231,616 |
| Oct 25, 2024 | 295.39 | 298.81 | 292.40 | 293.54 | 293.54 | -1.16% | 2,087,800 |
| Oct 24, 2024 | 285.81 | 297.54 | 283.00 | 297.00 | 297.00 | 6.12% | 3,620,100 |
| Oct 23, 2024 | 273.71 | 282.97 | 268.50 | 279.88 | 279.88 | 1.25% | 4,244,600 |
| Oct 22, 2024 | 271.00 | 278.29 | 270.55 | 276.42 | 276.42 | - | 2,631,832 |
| Oct 21, 2024 | 277.00 | 277.60 | 272.28 | 276.43 | 276.43 | 1.36% | 2,570,000 |
| Oct 18, 2024 | 273.69 | 275.30 | 271.35 | 272.72 | 272.72 | 0.26% | 2,353,706 |
| Oct 17, 2024 | 279.24 | 281.37 | 271.89 | 272.00 | 272.00 | -1.01% | 2,510,144 |
| Oct 16, 2024 | 268.90 | 276.19 | 267.69 | 274.77 | 274.77 | 3.16% | 1,844,916 |
| Oct 15, 2024 | 270.00 | 270.87 | 260.05 | 266.36 | 266.36 | -1.17% | 2,190,200 |
| Oct 14, 2024 | 267.26 | 270.83 | 265.69 | 269.50 | 269.50 | 0.98% | 1,822,300 |
| Oct 11, 2024 | 263.75 | 270.11 | 261.05 | 266.89 | 266.89 | 0.86% | 1,848,400 |
| Oct 10, 2024 | 264.00 | 266.55 | 261.79 | 264.62 | 264.62 | -0.74% | 1,795,800 |
| Oct 9, 2024 | 264.50 | 269.30 | 262.88 | 266.60 | 266.60 | 0.88% | 1,891,700 |
| Oct 8, 2024 | 264.03 | 266.56 | 262.25 | 264.27 | 264.27 | 0.66% | 1,671,943 |
| Oct 7, 2024 | 265.41 | 265.98 | 260.52 | 262.54 | 262.54 | -1.15% | 1,925,100 |
| Oct 4, 2024 | 257.00 | 266.42 | 253.23 | 265.59 | 265.59 | 4.28% | 3,159,216 |
| Oct 3, 2024 | 253.15 | 257.24 | 250.89 | 254.68 | 254.68 | 0.95% | 1,913,736 |
| Oct 2, 2024 | 251.00 | 257.53 | 248.50 | 252.29 | 252.29 | -1.65% | 2,769,700 |
| Oct 1, 2024 | 256.00 | 257.60 | 251.10 | 256.53 | 256.53 | 0.61% | 2,304,100 |
| Sep 30, 2024 | 251.00 | 255.35 | 248.96 | 254.98 | 254.98 | 2.05% | 3,374,184 |
| Sep 27, 2024 | 250.76 | 254.43 | 249.58 | 249.86 | 249.86 | -0.54% | 2,293,600 |
| Sep 26, 2024 | 257.76 | 258.64 | 247.07 | 251.22 | 251.22 | -1.50% | 2,817,719 |
| Sep 25, 2024 | 257.10 | 257.75 | 252.17 | 255.05 | 255.05 | -0.17% | 2,454,244 |
| Sep 24, 2024 | 254.00 | 257.50 | 252.12 | 255.48 | 255.48 | 1.57% | 3,804,409 |
| Sep 23, 2024 | 247.83 | 254.87 | 246.79 | 251.53 | 251.53 | 2.47% | 3,336,725 |
| Sep 20, 2024 | 243.23 | 250.85 | 242.25 | 245.46 | 245.46 | 0.41% | 4,111,410 |
| Sep 19, 2024 | 243.31 | 245.00 | 238.11 | 244.45 | 244.45 | 3.73% | 3,060,826 |
| Sep 18, 2024 | 238.62 | 241.52 | 234.00 | 235.67 | 235.67 | -0.62% | 3,255,900 |
| Sep 17, 2024 | 237.67 | 240.00 | 233.51 | 237.15 | 237.15 | 3.14% | 5,144,000 |
| Sep 16, 2024 | 227.88 | 231.51 | 225.24 | 229.93 | 229.93 | 1.92% | 2,334,900 |
| Sep 13, 2024 | 220.65 | 228.68 | 219.01 | 225.59 | 225.59 | 4.79% | 3,697,548 |
| Sep 12, 2024 | 200.00 | 217.09 | 199.65 | 215.27 | 215.27 | 2.93% | 4,042,215 |
| Sep 11, 2024 | 204.10 | 210.12 | 201.50 | 209.15 | 209.15 | 3.53% | 3,787,508 |
| Sep 10, 2024 | 202.74 | 203.00 | 199.14 | 202.01 | 202.01 | 0.10% | 1,894,700 |
| Sep 9, 2024 | 200.01 | 202.93 | 197.38 | 201.81 | 201.81 | 1.75% | 1,654,895 |
| Sep 6, 2024 | 198.99 | 201.18 | 193.38 | 198.33 | 198.33 | -0.06% | 3,884,700 |
| Sep 5, 2024 | 197.09 | 200.73 | 194.27 | 198.44 | 198.44 | -0.60% | 3,064,325 |
| Sep 4, 2024 | 193.03 | 204.19 | 192.12 | 199.63 | 199.63 | 3.68% | 3,765,100 |
| Sep 3, 2024 | 200.00 | 202.60 | 187.55 | 192.55 | 192.55 | -4.20% | 4,275,304 |
| Aug 30, 2024 | 195.86 | 201.37 | 194.20 | 201.00 | 201.00 | 5.04% | 3,347,707 |
| Aug 29, 2024 | 186.00 | 195.68 | 185.36 | 191.36 | 191.36 | 4.00% | 3,155,500 |
| Aug 28, 2024 | 183.85 | 185.37 | 180.77 | 184.00 | 184.00 | -0.84% | 2,067,683 |
| Aug 27, 2024 | 181.00 | 187.10 | 180.49 | 185.55 | 185.55 | 1.88% | 1,613,268 |
| Aug 26, 2024 | 181.48 | 183.27 | 179.19 | 182.13 | 182.13 | -0.63% | 2,177,004 |
| Aug 23, 2024 | 180.80 | 183.56 | 173.07 | 183.29 | 183.29 | -1.46% | 4,872,700 |
| Aug 22, 2024 | 185.00 | 186.75 | 182.31 | 186.00 | 186.00 | 0.94% | 2,067,915 |
| Aug 21, 2024 | 183.47 | 185.24 | 181.81 | 184.26 | 184.26 | 0.14% | 1,601,541 |
| Aug 20, 2024 | 184.96 | 186.00 | 181.68 | 184.00 | 184.00 | -0.76% | 1,138,332 |
| Aug 19, 2024 | 184.10 | 185.51 | 181.22 | 185.40 | 185.40 | 0.73% | 1,626,900 |
| Aug 16, 2024 | 188.72 | 188.82 | 180.39 | 184.06 | 184.06 | -2.52% | 2,718,507 |
| Aug 15, 2024 | 185.50 | 190.80 | 181.61 | 188.82 | 188.82 | 2.53% | 3,478,000 |
| Aug 14, 2024 | 180.00 | 185.19 | 178.25 | 184.16 | 184.16 | 2.51% | 2,242,700 |
| Aug 13, 2024 | 178.05 | 180.26 | 175.32 | 179.65 | 179.65 | 1.82% | 1,552,036 |
| Aug 12, 2024 | 178.49 | 180.50 | 174.39 | 176.44 | 176.44 | -1.49% | 1,797,800 |
| Aug 9, 2024 | 176.52 | 179.55 | 172.60 | 179.11 | 179.11 | 1.07% | 2,766,628 |
| Aug 8, 2024 | 169.20 | 177.46 | 165.05 | 177.21 | 177.21 | 6.71% | 2,755,834 |
| Aug 7, 2024 | 168.66 | 172.75 | 164.69 | 166.07 | 166.07 | 1.05% | 3,312,842 |
| Aug 6, 2024 | 163.08 | 166.47 | 160.00 | 164.35 | 164.35 | 1.30% | 2,800,031 |
| Aug 5, 2024 | 152.41 | 165.39 | 150.01 | 162.24 | 162.24 | -1.51% | 3,700,500 |
| Aug 2, 2024 | 168.78 | 169.99 | 161.50 | 164.73 | 164.73 | -5.34% | 3,314,500 |
| Aug 1, 2024 | 181.90 | 183.86 | 171.81 | 174.03 | 174.03 | -2.36% | 3,706,800 |