GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
600.23
+18.15 (3.12%)
At close: Sep 8, 2025, 4:00 PM
600.60
+0.37 (0.06%)
After-hours: Sep 8, 2025, 5:26 PM EDT
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 594.41 | 606.00 | 584.94 | 600.23 | - | 3.12% | 2,465,052 |
| Sep 5, 2025 | 599.96 | 604.50 | 565.50 | 582.08 | 582.08 | -2.79% | 3,477,710 |
| Sep 4, 2025 | 580.81 | 600.37 | 580.06 | 598.81 | 598.81 | 3.77% | 3,195,354 |
| Sep 3, 2025 | 586.29 | 586.29 | 565.43 | 577.04 | 577.04 | -0.46% | 3,651,065 |
| Sep 2, 2025 | 590.55 | 594.00 | 567.86 | 579.68 | 579.68 | -5.43% | 5,267,320 |
| Aug 29, 2025 | 631.86 | 635.00 | 609.34 | 612.97 | 612.97 | -3.27% | 2,266,374 |
| Aug 28, 2025 | 626.78 | 646.95 | 626.78 | 633.69 | 633.69 | 1.82% | 2,256,421 |
| Aug 27, 2025 | 625.22 | 629.94 | 618.00 | 622.39 | 622.39 | -0.56% | 1,862,850 |
| Aug 26, 2025 | 603.85 | 628.58 | 603.04 | 625.91 | 625.91 | 3.92% | 2,689,366 |
| Aug 25, 2025 | 608.83 | 614.47 | 597.03 | 602.31 | 602.31 | -0.78% | 2,129,951 |
| Aug 22, 2025 | 607.97 | 623.98 | 602.50 | 607.07 | 607.07 | 0.18% | 2,727,705 |
| Aug 21, 2025 | 607.02 | 620.00 | 605.31 | 606.00 | 606.00 | 0.23% | 2,566,592 |
| Aug 20, 2025 | 592.61 | 607.77 | 581.23 | 604.59 | 604.59 | 0.24% | 3,575,848 |
| Aug 19, 2025 | 620.55 | 620.98 | 595.19 | 603.13 | 603.13 | -3.50% | 3,096,700 |
| Aug 18, 2025 | 621.38 | 628.55 | 614.23 | 625.02 | 625.02 | 0.50% | 1,860,413 |
| Aug 15, 2025 | 624.03 | 624.03 | 607.86 | 621.91 | 621.91 | -0.54% | 2,488,202 |
| Aug 14, 2025 | 627.00 | 640.28 | 620.28 | 625.27 | 625.27 | -1.43% | 2,534,442 |
| Aug 13, 2025 | 662.32 | 666.15 | 614.23 | 634.31 | 634.31 | -3.52% | 3,936,413 |
| Aug 12, 2025 | 652.74 | 662.84 | 651.00 | 657.44 | 657.44 | 1.03% | 1,804,875 |
| Aug 11, 2025 | 641.00 | 653.42 | 637.37 | 650.76 | 650.76 | 0.26% | 1,687,604 |
| Aug 8, 2025 | 655.23 | 656.25 | 639.17 | 649.09 | 649.09 | 0.50% | 1,888,714 |
| Aug 7, 2025 | 665.77 | 669.38 | 638.52 | 645.86 | 645.86 | -2.81% | 2,239,865 |
| Aug 6, 2025 | 646.63 | 666.29 | 644.00 | 664.55 | 664.55 | 2.28% | 1,894,867 |
| Aug 5, 2025 | 661.24 | 665.11 | 643.96 | 649.72 | 649.72 | -1.97% | 2,180,246 |
| Aug 4, 2025 | 659.36 | 674.97 | 653.95 | 662.77 | 662.77 | 0.96% | 2,155,916 |
| Aug 1, 2025 | 638.18 | 664.26 | 632.46 | 656.50 | 656.50 | -0.57% | 3,077,392 |
| Jul 31, 2025 | 660.00 | 677.29 | 656.07 | 660.29 | 660.29 | 0.81% | 3,343,017 |
| Jul 30, 2025 | 639.95 | 656.17 | 635.17 | 655.00 | 655.00 | 3.53% | 2,699,556 |
| Jul 29, 2025 | 646.99 | 655.65 | 629.99 | 632.67 | 632.67 | -2.31% | 2,749,930 |
| 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 |