GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
336.09
-7.48 (-2.18%)
At close: Mar 25, 2025, 4:00 PM
333.01
-3.08 (-0.92%)
Pre-market: Mar 26, 2025, 8:39 AM EST
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 343.87 | 344.94 | 333.21 | 336.20 | 336.20 | -2.15% | 2,626,149 |
| Mar 24, 2025 | 344.24 | 349.62 | 339.15 | 343.57 | 343.57 | 2.91% | 3,141,011 |
| Mar 21, 2025 | 330.64 | 335.15 | 325.11 | 333.87 | 333.87 | -0.88% | 3,012,138 |
| Mar 20, 2025 | 329.27 | 342.34 | 329.27 | 336.83 | 336.83 | 0.31% | 3,500,118 |
| Mar 19, 2025 | 323.27 | 343.42 | 320.50 | 335.80 | 335.80 | 5.29% | 3,445,579 |
| Mar 18, 2025 | 329.00 | 330.98 | 314.56 | 318.93 | 318.93 | -3.93% | 2,774,135 |
| Mar 17, 2025 | 312.50 | 335.29 | 311.00 | 331.96 | 331.96 | 5.84% | 4,376,625 |
| Mar 14, 2025 | 306.45 | 315.80 | 303.00 | 313.63 | 313.63 | 4.46% | 4,404,545 |
| Mar 13, 2025 | 297.00 | 303.49 | 285.35 | 300.24 | 300.24 | 0.52% | 2,880,429 |
| Mar 12, 2025 | 301.58 | 308.00 | 292.39 | 298.68 | 298.68 | 5.09% | 4,541,534 |
| Mar 11, 2025 | 269.99 | 291.53 | 268.51 | 284.21 | 284.21 | 5.21% | 5,274,793 |
| Mar 10, 2025 | 275.97 | 281.37 | 266.47 | 270.13 | 270.13 | -6.63% | 6,748,865 |
| Mar 7, 2025 | 293.00 | 301.00 | 279.56 | 289.30 | 289.30 | -1.33% | 7,397,662 |
| Mar 6, 2025 | 306.68 | 309.08 | 288.28 | 293.21 | 293.21 | -7.45% | 7,501,033 |
| Mar 5, 2025 | 314.55 | 323.89 | 311.19 | 316.80 | 316.80 | 1.19% | 4,617,132 |
| Mar 4, 2025 | 305.80 | 321.65 | 294.45 | 313.07 | 313.07 | -0.92% | 6,257,519 |
| Mar 3, 2025 | 334.70 | 337.43 | 308.77 | 315.98 | 315.98 | -5.73% | 4,846,242 |
| Feb 28, 2025 | 322.35 | 336.00 | 318.68 | 335.18 | 335.18 | 2.73% | 4,096,607 |
| Feb 27, 2025 | 345.18 | 348.51 | 322.00 | 326.28 | 326.28 | -2.67% | 4,768,005 |
| Feb 26, 2025 | 334.83 | 342.07 | 327.85 | 335.24 | 335.24 | 5.52% | 4,684,242 |
| Feb 25, 2025 | 307.26 | 322.10 | 298.00 | 317.69 | 317.69 | 0.56% | 6,835,154 |
| Feb 24, 2025 | 327.38 | 329.39 | 303.44 | 315.91 | 315.91 | -3.65% | 7,156,923 |
| Feb 21, 2025 | 357.60 | 359.93 | 325.42 | 327.88 | 327.88 | -8.84% | 6,964,959 |
| Feb 20, 2025 | 375.06 | 383.29 | 353.11 | 359.68 | 359.68 | -4.14% | 3,455,981 |
| Feb 19, 2025 | 369.94 | 376.48 | 366.25 | 375.20 | 375.20 | 0.52% | 1,670,875 |
| Feb 18, 2025 | 367.92 | 377.77 | 363.35 | 373.25 | 373.25 | 1.54% | 2,407,295 |
| Feb 14, 2025 | 369.28 | 369.28 | 357.00 | 367.59 | 367.59 | -0.73% | 2,238,830 |
| Feb 13, 2025 | 376.00 | 377.20 | 360.60 | 370.31 | 370.31 | 0.18% | 2,609,692 |
| Feb 12, 2025 | 364.76 | 378.26 | 359.73 | 369.65 | 369.65 | -0.87% | 1,825,378 |
| Feb 11, 2025 | 381.30 | 383.08 | 369.37 | 372.90 | 372.90 | -3.14% | 2,064,343 |
| Feb 10, 2025 | 379.15 | 385.70 | 372.00 | 385.00 | 385.00 | 1.86% | 2,078,929 |
| Feb 7, 2025 | 380.68 | 389.89 | 375.39 | 377.97 | 377.97 | 0.84% | 2,391,723 |
| Feb 6, 2025 | 365.99 | 380.05 | 364.60 | 374.83 | 374.83 | 1.88% | 2,460,844 |
| Feb 5, 2025 | 363.97 | 369.48 | 359.63 | 367.93 | 367.93 | 3.20% | 2,810,011 |
| Feb 4, 2025 | 360.60 | 366.08 | 349.57 | 356.53 | 356.53 | -1.43% | 2,766,366 |
| Feb 3, 2025 | 350.34 | 367.20 | 348.95 | 361.71 | 361.71 | -3.00% | 4,079,368 |
| Jan 31, 2025 | 385.56 | 387.08 | 370.56 | 372.88 | 372.88 | -2.63% | 4,146,855 |
| Jan 30, 2025 | 365.00 | 387.64 | 364.93 | 382.94 | 382.94 | 8.40% | 5,682,519 |
| Jan 29, 2025 | 358.30 | 368.84 | 346.26 | 353.25 | 353.25 | -0.53% | 5,449,781 |
| Jan 28, 2025 | 351.42 | 355.51 | 317.70 | 355.12 | 355.12 | 7.61% | 10,396,717 |
| Jan 27, 2025 | 339.60 | 353.00 | 322.30 | 330.00 | 330.00 | -21.52% | 13,356,758 |
| Jan 24, 2025 | 436.93 | 436.93 | 416.00 | 420.49 | 420.49 | -3.93% | 4,717,500 |
| Jan 23, 2025 | 423.63 | 447.50 | 422.66 | 437.71 | 437.71 | 2.48% | 3,925,027 |
| Jan 22, 2025 | 430.00 | 434.10 | 418.10 | 427.10 | 427.10 | 2.67% | 4,973,944 |
| Jan 21, 2025 | 405.00 | 417.21 | 395.29 | 416.00 | 416.00 | 3.63% | 4,223,303 |
| 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 |