GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
839.20
+9.10 (1.10%)
At close: Mar 10, 2026, 4:00 PM EDT
842.50
+3.30 (0.39%)
After-hours: Mar 10, 2026, 7:59 PM EDT
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 835.96 | 852.92 | 832.10 | 839.20 | 839.20 | 1.10% | 2,382,807 |
| Mar 9, 2026 | 782.53 | 830.49 | 777.00 | 830.10 | 830.10 | 5.18% | 2,867,654 |
| Mar 6, 2026 | 792.97 | 816.14 | 782.37 | 789.23 | 789.23 | -3.16% | 2,648,209 |
| Mar 5, 2026 | 830.01 | 844.25 | 791.10 | 815.01 | 815.01 | -3.12% | 3,195,760 |
| Mar 4, 2026 | 850.60 | 868.61 | 838.09 | 841.27 | 841.27 | -0.09% | 1,812,051 |
| Mar 3, 2026 | 864.44 | 864.44 | 811.56 | 842.00 | 842.00 | -4.45% | 3,544,278 |
| Mar 2, 2026 | 865.00 | 893.56 | 854.00 | 881.18 | 881.18 | 0.87% | 2,411,118 |
| Feb 27, 2026 | 867.70 | 876.36 | 853.34 | 873.60 | 873.60 | -0.33% | 2,399,412 |
| Feb 26, 2026 | 877.37 | 879.55 | 830.70 | 876.46 | 876.46 | 0.05% | 2,749,778 |
| Feb 25, 2026 | 887.96 | 894.93 | 873.61 | 876.01 | 876.01 | -0.42% | 2,225,012 |
| Feb 24, 2026 | 830.95 | 879.89 | 824.90 | 879.73 | 879.73 | 5.77% | 2,292,190 |
| Feb 23, 2026 | 823.00 | 833.10 | 812.74 | 831.70 | 831.70 | 0.16% | 1,430,674 |
| Feb 20, 2026 | 829.85 | 842.50 | 822.00 | 830.34 | 830.34 | -0.51% | 1,705,730 |
| Feb 19, 2026 | 816.68 | 837.40 | 810.54 | 834.61 | 834.61 | 2.09% | 1,638,013 |
| Feb 18, 2026 | 820.00 | 832.90 | 811.00 | 817.55 | 817.55 | -0.20% | 1,778,915 |
| Feb 17, 2026 | 794.24 | 828.53 | 790.62 | 819.15 | 819.15 | 2.12% | 2,215,161 |
| Feb 13, 2026 | 815.00 | 823.10 | 795.11 | 802.13 | 802.13 | -1.77% | 2,011,919 |
| Feb 12, 2026 | 827.00 | 846.00 | 811.60 | 816.56 | 816.56 | -0.86% | 2,543,081 |
| Feb 11, 2026 | 822.93 | 834.00 | 802.70 | 823.67 | 823.67 | 4.16% | 2,713,782 |
| Feb 10, 2026 | 803.86 | 809.37 | 787.00 | 790.79 | 790.79 | -1.34% | 2,393,174 |
| Feb 9, 2026 | 776.21 | 814.86 | 771.01 | 801.54 | 801.54 | 2.85% | 3,073,383 |
| Feb 6, 2026 | 758.07 | 779.56 | 753.00 | 779.35 | 779.35 | 5.67% | 3,161,608 |
| Feb 5, 2026 | 717.23 | 758.34 | 714.25 | 737.53 | 737.53 | -1.16% | 3,589,822 |
| Feb 4, 2026 | 794.00 | 795.50 | 708.75 | 746.22 | 746.22 | -4.36% | 4,991,106 |
| Feb 3, 2026 | 775.00 | 791.95 | 754.11 | 780.25 | 780.25 | 3.35% | 3,838,991 |
| Feb 2, 2026 | 739.68 | 762.36 | 733.00 | 754.97 | 754.97 | 3.94% | 3,826,491 |
| Jan 30, 2026 | 716.50 | 752.02 | 715.96 | 726.37 | 726.37 | 1.25% | 3,863,073 |
| Jan 29, 2026 | 717.00 | 722.72 | 681.70 | 717.39 | 717.39 | 0.82% | 3,477,660 |
| Jan 28, 2026 | 691.40 | 723.00 | 674.01 | 711.59 | 711.59 | 2.73% | 5,750,669 |
| Jan 27, 2026 | 673.43 | 696.40 | 673.43 | 692.70 | 692.70 | 4.01% | 4,669,742 |
| Jan 26, 2026 | 656.00 | 687.68 | 656.00 | 665.99 | 665.99 | 1.25% | 2,653,011 |
| Jan 23, 2026 | 662.18 | 666.13 | 649.00 | 657.78 | 657.78 | -0.59% | 1,940,244 |
| Jan 22, 2026 | 671.91 | 679.33 | 645.26 | 661.67 | 661.67 | -0.93% | 2,829,305 |
| Jan 21, 2026 | 686.23 | 690.05 | 652.59 | 667.89 | 667.89 | -2.48% | 4,015,009 |
| Jan 20, 2026 | 668.12 | 701.00 | 664.55 | 684.86 | 684.86 | 0.49% | 3,872,682 |
| Jan 16, 2026 | 665.06 | 692.50 | 663.00 | 681.55 | 681.55 | 6.12% | 4,935,584 |
| Jan 15, 2026 | 654.17 | 666.28 | 639.43 | 642.23 | 642.23 | -0.30% | 2,343,157 |
| Jan 14, 2026 | 647.92 | 654.00 | 637.20 | 644.18 | 644.18 | -1.21% | 2,393,502 |
| Jan 13, 2026 | 641.00 | 659.17 | 640.40 | 652.09 | 652.09 | 1.93% | 2,064,467 |
| Jan 12, 2026 | 619.87 | 644.75 | 617.11 | 639.77 | 639.77 | 2.77% | 2,820,845 |
| Jan 9, 2026 | 632.32 | 632.32 | 621.11 | 622.50 | 622.50 | -0.94% | 3,102,587 |
| Jan 8, 2026 | 661.12 | 661.12 | 619.75 | 628.40 | 628.40 | -5.12% | 4,280,874 |
| Jan 7, 2026 | 686.00 | 686.99 | 661.30 | 662.32 | 662.32 | -3.50% | 2,586,203 |
| Jan 6, 2026 | 681.11 | 687.05 | 658.80 | 686.33 | 686.33 | 0.80% | 2,460,223 |
| Jan 5, 2026 | 690.62 | 698.74 | 669.50 | 680.86 | 680.86 | 0.19% | 2,429,566 |
| Jan 2, 2026 | 661.19 | 679.77 | 658.40 | 679.55 | 679.05 | 3.98% | 2,741,768 |
| Dec 31, 2025 | 656.80 | 666.66 | 652.75 | 653.57 | 653.09 | -0.92% | 1,259,928 |
| Dec 30, 2025 | 665.65 | 668.44 | 659.35 | 659.64 | 659.15 | -0.58% | 1,206,972 |
| Dec 29, 2025 | 659.60 | 671.00 | 651.69 | 663.46 | 662.97 | - | 2,186,083 |
| Dec 26, 2025 | 667.46 | 668.20 | 660.49 | 663.46 | 662.97 | -0.58% | 1,155,311 |