GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
487.88
+9.43 (1.97%)
At close: Jun 16, 2025, 4:00 PM
482.31
-5.57 (-1.14%)
Pre-market: Jun 17, 2025, 6:49 AM EDT

GE Vernova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2025480.00492.53480.00487.88487.881.97%2,134,809
Jun 13, 2025477.68484.63474.21478.45478.45-1.89%2,433,901
Jun 12, 2025478.81489.71478.10487.67487.670.87%2,431,914
Jun 11, 2025469.52484.33464.00483.47483.473.90%3,100,433
Jun 10, 2025482.36482.69458.65465.31465.31-3.06%3,944,389
Jun 9, 2025492.00492.31479.80480.00480.00-1.03%2,346,890
Jun 6, 2025486.78488.95478.00485.00485.000.14%2,101,070
Jun 5, 2025491.07493.87479.54484.31484.31-0.78%2,448,501
Jun 4, 2025493.73499.43486.51488.13488.13-0.98%2,193,558
Jun 3, 2025494.00500.72485.00492.97492.971.61%3,476,868
Jun 2, 2025475.00486.28472.49485.16485.162.58%2,514,381
May 30, 2025470.00473.79463.34472.98472.980.38%5,092,535
May 29, 2025487.25489.13462.00471.17471.17-2.85%4,299,359
May 28, 2025468.54487.40467.50485.01485.012.86%3,318,071
May 27, 2025471.64476.01466.00471.51471.511.53%2,942,610
May 23, 2025460.01469.81458.79464.39464.391.21%3,571,634
May 22, 2025453.00464.70448.45458.82458.821.28%2,713,840
May 21, 2025447.00463.00446.50453.03453.030.66%3,932,393
May 20, 2025443.78451.37442.56450.04450.040.77%2,756,722
May 19, 2025424.50447.45421.64446.60446.604.33%3,128,744
May 16, 2025431.00431.46423.10428.06428.060.26%2,603,753
May 15, 2025430.17432.79425.39426.97426.97-1.36%2,954,267
May 14, 2025438.92440.34431.82432.84432.84-0.11%2,577,166
May 13, 2025420.91444.00420.00433.33433.334.01%4,769,742
May 12, 2025415.00418.80408.82416.63416.634.35%2,989,910
May 9, 2025396.25399.78387.03399.26399.261.34%2,383,667
May 8, 2025410.00413.75393.86394.00394.00-3.15%3,346,409
May 7, 2025400.00407.29397.01406.81406.811.39%2,489,492
May 6, 2025394.57402.64392.12401.23401.230.03%2,242,650
May 5, 2025392.00403.80390.21401.10401.101.21%2,296,914
May 2, 2025391.00403.42385.55396.32396.323.67%3,602,370
May 1, 2025383.34387.52378.47382.29382.293.09%3,246,757
Apr 30, 2025359.98371.51357.64370.82370.82-0.10%2,756,768
Apr 29, 2025369.62372.09363.22371.19371.190.31%2,430,015
Apr 28, 2025371.00379.96361.63370.06370.06-0.63%3,001,842
Apr 25, 2025359.81376.15356.94372.42372.423.31%3,961,085
Apr 24, 2025342.49366.66337.31360.49360.497.26%4,980,362
Apr 23, 2025354.04358.88333.19336.09336.093.07%5,443,591
Apr 22, 2025319.05331.22317.60326.07326.074.15%3,471,430
Apr 21, 2025320.00324.93306.21313.08313.08-3.24%2,526,764
Apr 17, 2025335.26339.99321.78323.55323.55-1.40%2,860,862
Apr 16, 2025318.57332.31316.00328.16327.91-0.12%4,015,239
Apr 15, 2025323.37331.13323.07328.56328.311.94%1,635,321
Apr 14, 2025333.33334.25317.50322.30322.050.27%2,467,539
Apr 11, 2025310.00323.21306.00321.43321.183.70%2,800,719
Apr 10, 2025312.04322.24303.10309.95309.71-5.16%4,444,822
Apr 9, 2025283.21333.30281.56326.81326.5613.91%7,482,570
Apr 8, 2025303.77307.06279.57286.89286.670.29%5,858,373
Apr 7, 2025257.02298.49253.08286.07285.855.37%6,522,236
Apr 4, 2025277.16283.47252.25271.48271.27-8.80%8,095,786