GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
416.00
+14.59 (3.63%)
At close: Jan 21, 2025, 4:00 PM
419.45
+3.45 (0.83%)
After-hours: Jan 21, 2025, 7:47 PM EST
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 405.00 | 417.21 | 395.29 | 416.00 | 416.00 | 3.63% | 3,933,369 |
| Jan 17, 2025 | 393.29 | 404.13 | 389.59 | 401.41 | 401.41 | 2.66% | 2,363,785 |
| Jan 16, 2025 | 394.07 | 397.76 | 387.03 | 391.00 | 391.00 | 1.03% | 2,111,597 |
| Jan 15, 2025 | 391.00 | 392.77 | 380.00 | 387.03 | 387.03 | 1.25% | 2,523,964 |
| Jan 14, 2025 | 376.32 | 388.88 | 373.70 | 382.26 | 382.26 | 4.21% | 3,095,611 |
| Jan 13, 2025 | 355.33 | 366.85 | 353.01 | 366.81 | 366.81 | -0.08% | 3,267,905 |
| Jan 10, 2025 | 363.20 | 367.83 | 351.00 | 367.10 | 367.10 | 0.17% | 2,386,995 |
| Jan 8, 2025 | 362.31 | 368.79 | 348.20 | 366.48 | 366.48 | -0.55% | 3,160,114 |
| Jan 7, 2025 | 373.26 | 374.62 | 357.23 | 368.52 | 368.52 | -0.75% | 2,728,249 |
| Jan 6, 2025 | 369.75 | 376.30 | 366.51 | 371.32 | 371.32 | 4.88% | 3,419,116 |
| Jan 3, 2025 | 331.69 | 354.98 | 331.50 | 354.03 | 354.03 | 4.45% | 2,392,405 |
| Jan 2, 2025 | 332.79 | 342.67 | 328.52 | 338.94 | 338.94 | 3.04% | 2,473,774 |
| Dec 31, 2024 | 330.93 | 333.10 | 327.50 | 328.93 | 328.93 | -0.40% | 1,793,757 |
| Dec 30, 2024 | 324.34 | 335.64 | 323.00 | 330.26 | 330.26 | -1.06% | 1,837,750 |
| Dec 27, 2024 | 339.95 | 340.75 | 332.50 | 333.80 | 333.80 | -2.70% | 1,506,587 |
| Dec 26, 2024 | 345.80 | 345.80 | 338.90 | 343.07 | 343.07 | -1.22% | 1,211,476 |
| Dec 24, 2024 | 347.22 | 348.99 | 343.32 | 347.29 | 347.29 | 0.69% | 1,062,360 |
| Dec 23, 2024 | 344.25 | 346.28 | 337.00 | 344.92 | 344.92 | 0.66% | 1,436,153 |
| Dec 20, 2024 | 328.13 | 345.64 | 327.15 | 342.66 | 342.66 | 2.96% | 5,476,077 |
| Dec 19, 2024 | 324.95 | 337.46 | 322.51 | 332.80 | 332.56 | 4.94% | 4,587,897 |
| Dec 18, 2024 | 327.59 | 332.06 | 314.19 | 317.12 | 316.89 | -3.42% | 3,906,912 |
| Dec 17, 2024 | 333.00 | 334.00 | 323.50 | 328.34 | 328.10 | -2.77% | 4,408,883 |
| Dec 16, 2024 | 336.06 | 340.50 | 330.84 | 337.71 | 337.46 | 1.72% | 4,229,793 |
| Dec 13, 2024 | 334.78 | 338.00 | 329.45 | 332.01 | 331.77 | 0.64% | 2,972,926 |
| Dec 12, 2024 | 343.00 | 343.00 | 328.19 | 329.91 | 329.67 | -4.04% | 3,281,840 |
| Dec 11, 2024 | 333.56 | 350.58 | 333.33 | 343.80 | 343.55 | 5.01% | 6,671,723 |
| Dec 10, 2024 | 334.21 | 336.59 | 322.33 | 327.39 | 327.15 | -2.34% | 3,473,498 |
| Dec 9, 2024 | 340.35 | 345.00 | 324.50 | 335.25 | 335.01 | -3.25% | 3,045,948 |
| Dec 6, 2024 | 347.50 | 349.32 | 341.00 | 346.51 | 346.26 | -0.47% | 1,622,761 |
| Dec 5, 2024 | 346.02 | 354.69 | 344.94 | 348.13 | 347.88 | 1.27% | 2,099,463 |
| Dec 4, 2024 | 336.49 | 344.73 | 333.63 | 343.75 | 343.50 | 3.56% | 2,424,016 |
| Dec 3, 2024 | 338.75 | 339.96 | 326.63 | 331.92 | 331.68 | -1.66% | 2,103,767 |
| Dec 2, 2024 | 335.73 | 346.67 | 335.51 | 337.54 | 337.29 | 1.02% | 2,327,994 |
| Nov 29, 2024 | 334.46 | 336.62 | 332.67 | 334.12 | 333.88 | -0.36% | 883,728 |
| Nov 27, 2024 | 339.23 | 339.74 | 329.63 | 335.33 | 335.09 | -1.05% | 2,318,182 |
| 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 | 328.74 | -5.78% | 6,212,395 |
| Nov 22, 2024 | 339.85 | 349.70 | 334.00 | 349.16 | 348.91 | 2.74% | 2,714,644 |
| Nov 21, 2024 | 349.90 | 357.09 | 339.38 | 339.85 | 339.60 | -0.85% | 2,671,849 |
| Nov 20, 2024 | 343.75 | 348.00 | 337.74 | 342.77 | 342.52 | 0.81% | 2,633,639 |
| Nov 19, 2024 | 320.01 | 340.39 | 317.55 | 340.00 | 339.75 | 4.50% | 2,200,573 |
| Nov 18, 2024 | 326.57 | 333.24 | 322.16 | 325.37 | 325.13 | -1.33% | 1,816,464 |
| Nov 15, 2024 | 325.10 | 339.24 | 325.10 | 329.76 | 329.52 | 1.14% | 2,931,274 |
| Nov 14, 2024 | 333.26 | 335.11 | 325.28 | 326.04 | 325.80 | -2.17% | 2,449,456 |
| Nov 13, 2024 | 334.42 | 343.64 | 330.55 | 333.26 | 333.02 | 2.95% | 3,054,493 |
| Nov 12, 2024 | 346.50 | 349.40 | 319.10 | 323.71 | 323.47 | -7.36% | 6,123,678 |
| Nov 11, 2024 | 347.80 | 349.79 | 338.50 | 349.44 | 349.19 | 2.42% | 2,486,591 |
| Nov 8, 2024 | 336.50 | 342.79 | 335.75 | 341.18 | 340.93 | 1.31% | 1,719,992 |
| Nov 7, 2024 | 339.00 | 340.41 | 332.50 | 336.78 | 336.53 | 0.14% | 2,347,594 |
| Nov 6, 2024 | 321.16 | 338.58 | 319.00 | 336.30 | 336.06 | 6.50% | 4,486,408 |
| Nov 5, 2024 | 295.85 | 316.45 | 294.87 | 315.77 | 315.54 | 6.87% | 3,461,434 |
| Nov 4, 2024 | 298.00 | 301.50 | 292.54 | 295.46 | 295.25 | -1.87% | 2,070,478 |
| Nov 1, 2024 | 305.00 | 311.58 | 300.52 | 301.09 | 300.87 | -0.19% | 2,702,214 |
| Oct 31, 2024 | 300.00 | 303.71 | 296.02 | 301.66 | 301.44 | 1.36% | 2,550,666 |
| Oct 30, 2024 | 300.00 | 301.53 | 294.67 | 297.60 | 297.38 | -0.39% | 2,085,187 |
| Oct 29, 2024 | 288.00 | 298.96 | 284.10 | 298.77 | 298.55 | 3.30% | 2,030,580 |
| Oct 28, 2024 | 295.74 | 295.94 | 288.08 | 289.23 | 289.02 | -1.47% | 2,231,616 |
| Oct 25, 2024 | 295.39 | 298.81 | 292.40 | 293.54 | 293.33 | -1.16% | 2,087,779 |
| Oct 24, 2024 | 285.81 | 297.54 | 283.00 | 297.00 | 296.78 | 6.12% | 3,620,065 |
| Oct 23, 2024 | 273.71 | 282.97 | 268.50 | 279.88 | 279.68 | 1.25% | 4,244,597 |
| Oct 22, 2024 | 271.00 | 278.29 | 270.55 | 276.42 | 276.22 | - | 2,631,832 |
| Oct 21, 2024 | 277.00 | 277.60 | 272.28 | 276.43 | 276.23 | 1.36% | 2,569,958 |
| Oct 18, 2024 | 273.69 | 275.30 | 271.35 | 272.72 | 272.52 | 0.26% | 2,353,706 |
| Oct 17, 2024 | 279.24 | 281.37 | 271.89 | 272.00 | 271.80 | -1.01% | 2,510,144 |
| Oct 16, 2024 | 268.90 | 276.19 | 267.69 | 274.77 | 274.57 | 3.16% | 1,844,916 |
| Oct 15, 2024 | 270.00 | 270.87 | 260.05 | 266.36 | 266.17 | -1.17% | 2,190,164 |
| Oct 14, 2024 | 267.26 | 270.83 | 265.69 | 269.50 | 269.30 | 0.98% | 1,822,285 |
| Oct 11, 2024 | 263.75 | 270.11 | 261.05 | 266.89 | 266.70 | 0.86% | 1,848,390 |
| Oct 10, 2024 | 264.00 | 266.55 | 261.79 | 264.62 | 264.43 | -0.74% | 1,795,789 |
| Oct 9, 2024 | 264.50 | 269.30 | 262.88 | 266.60 | 266.41 | 0.88% | 1,891,695 |
| Oct 8, 2024 | 264.03 | 266.56 | 262.25 | 264.27 | 264.08 | 0.66% | 1,671,943 |
| Oct 7, 2024 | 265.41 | 265.98 | 260.52 | 262.54 | 262.35 | -1.15% | 1,925,059 |
| Oct 4, 2024 | 257.00 | 266.42 | 253.23 | 265.59 | 265.40 | 4.28% | 3,159,216 |
| Oct 3, 2024 | 253.15 | 257.24 | 250.89 | 254.68 | 254.49 | 0.95% | 1,913,736 |
| Oct 2, 2024 | 251.00 | 257.53 | 248.50 | 252.29 | 252.11 | -1.65% | 2,769,650 |
| Oct 1, 2024 | 256.00 | 257.60 | 251.10 | 256.53 | 256.34 | 0.61% | 2,304,083 |
| Sep 30, 2024 | 251.00 | 255.35 | 248.96 | 254.98 | 254.79 | 2.05% | 3,374,184 |
| Sep 27, 2024 | 250.76 | 254.43 | 249.58 | 249.86 | 249.68 | -0.54% | 2,293,570 |
| Sep 26, 2024 | 257.76 | 258.64 | 247.07 | 251.22 | 251.04 | -1.50% | 2,817,719 |
| Sep 25, 2024 | 257.10 | 257.75 | 252.17 | 255.05 | 254.86 | -0.17% | 2,454,244 |
| Sep 24, 2024 | 254.00 | 257.50 | 252.12 | 255.48 | 255.29 | 1.57% | 3,804,409 |
| Sep 23, 2024 | 247.83 | 254.87 | 246.79 | 251.53 | 251.35 | 2.47% | 3,336,725 |
| Sep 20, 2024 | 243.23 | 250.85 | 242.25 | 245.46 | 245.28 | 0.41% | 4,111,410 |
| Sep 19, 2024 | 243.31 | 245.00 | 238.11 | 244.45 | 244.27 | 3.73% | 3,060,826 |
| Sep 18, 2024 | 238.62 | 241.52 | 234.00 | 235.67 | 235.50 | -0.62% | 3,255,887 |
| Sep 17, 2024 | 237.67 | 240.00 | 233.51 | 237.15 | 236.98 | 3.14% | 5,143,950 |
| Sep 16, 2024 | 227.88 | 231.51 | 225.24 | 229.93 | 229.76 | 1.92% | 2,334,854 |
| Sep 13, 2024 | 220.65 | 228.68 | 219.01 | 225.59 | 225.43 | 4.79% | 3,697,548 |
| Sep 12, 2024 | 200.00 | 217.09 | 199.65 | 215.27 | 215.11 | 2.93% | 4,042,215 |
| Sep 11, 2024 | 204.10 | 210.12 | 201.50 | 209.15 | 209.00 | 3.53% | 3,787,508 |
| Sep 10, 2024 | 202.74 | 203.00 | 199.14 | 202.01 | 201.86 | 0.10% | 1,894,687 |
| Sep 9, 2024 | 200.01 | 202.93 | 197.38 | 201.81 | 201.66 | 1.75% | 1,654,895 |
| Sep 6, 2024 | 198.99 | 201.18 | 193.38 | 198.33 | 198.19 | -0.06% | 3,884,686 |
| Sep 5, 2024 | 197.09 | 200.73 | 194.27 | 198.44 | 198.30 | -0.60% | 3,064,325 |
| Sep 4, 2024 | 193.03 | 204.19 | 192.12 | 199.63 | 199.48 | 3.68% | 3,723,058 |
| Sep 3, 2024 | 200.00 | 202.60 | 187.55 | 192.55 | 192.41 | -4.20% | 4,275,304 |
| Aug 30, 2024 | 195.86 | 201.37 | 194.20 | 201.00 | 200.85 | 5.04% | 3,347,707 |
| Aug 29, 2024 | 186.00 | 195.68 | 185.36 | 191.36 | 191.22 | 4.00% | 3,155,472 |
| Aug 28, 2024 | 183.85 | 185.37 | 180.77 | 184.00 | 183.87 | -0.84% | 2,067,683 |
| Aug 27, 2024 | 181.00 | 187.10 | 180.49 | 185.55 | 185.42 | 1.88% | 1,613,268 |