GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
469.52
+5.13 (1.10%)
May 27, 2025, 3:42 PM - Market open
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 471.64 | 476.01 | 466.00 | 470.02 | - | 1.21% | 1,899,894 |
| May 23, 2025 | 460.01 | 469.81 | 458.79 | 464.39 | 464.39 | 1.21% | 3,571,634 |
| May 22, 2025 | 453.00 | 464.70 | 448.45 | 458.82 | 458.82 | 1.28% | 2,713,840 |
| May 21, 2025 | 447.00 | 463.00 | 446.50 | 453.03 | 453.03 | 0.66% | 3,932,393 |
| May 20, 2025 | 443.78 | 451.37 | 442.56 | 450.04 | 450.04 | 0.77% | 2,756,722 |
| May 19, 2025 | 424.50 | 447.45 | 421.64 | 446.60 | 446.60 | 4.33% | 3,128,744 |
| May 16, 2025 | 431.00 | 431.46 | 423.10 | 428.06 | 428.06 | 0.26% | 2,603,753 |
| May 15, 2025 | 430.17 | 432.79 | 425.39 | 426.97 | 426.97 | -1.36% | 2,954,267 |
| May 14, 2025 | 438.92 | 440.34 | 431.82 | 432.84 | 432.84 | -0.11% | 2,577,166 |
| May 13, 2025 | 420.91 | 444.00 | 420.00 | 433.33 | 433.33 | 4.01% | 4,769,742 |
| May 12, 2025 | 415.00 | 418.80 | 408.82 | 416.63 | 416.63 | 4.35% | 2,989,910 |
| May 9, 2025 | 396.25 | 399.78 | 387.03 | 399.26 | 399.26 | 1.34% | 2,383,667 |
| May 8, 2025 | 410.00 | 413.75 | 393.86 | 394.00 | 394.00 | -3.15% | 3,346,409 |
| May 7, 2025 | 400.00 | 407.29 | 397.01 | 406.81 | 406.81 | 1.39% | 2,489,492 |
| May 6, 2025 | 394.57 | 402.64 | 392.12 | 401.23 | 401.23 | 0.03% | 2,242,650 |
| May 5, 2025 | 392.00 | 403.80 | 390.21 | 401.10 | 401.10 | 1.21% | 2,296,914 |
| May 2, 2025 | 391.00 | 403.42 | 385.55 | 396.32 | 396.32 | 3.67% | 3,602,370 |
| May 1, 2025 | 383.34 | 387.52 | 378.47 | 382.29 | 382.29 | 3.09% | 3,246,757 |
| Apr 30, 2025 | 359.98 | 371.51 | 357.64 | 370.82 | 370.82 | -0.10% | 2,756,768 |
| Apr 29, 2025 | 369.62 | 372.09 | 363.22 | 371.19 | 371.19 | 0.31% | 2,430,015 |
| Apr 28, 2025 | 371.00 | 379.96 | 361.63 | 370.06 | 370.06 | -0.63% | 3,001,842 |
| Apr 25, 2025 | 359.81 | 376.15 | 356.94 | 372.42 | 372.42 | 3.31% | 3,961,085 |
| Apr 24, 2025 | 342.49 | 366.66 | 337.31 | 360.49 | 360.49 | 7.26% | 4,980,362 |
| Apr 23, 2025 | 354.04 | 358.88 | 333.19 | 336.09 | 336.09 | 3.07% | 5,443,591 |
| Apr 22, 2025 | 319.05 | 331.22 | 317.60 | 326.07 | 326.07 | 4.15% | 3,471,430 |
| Apr 21, 2025 | 320.00 | 324.93 | 306.21 | 313.08 | 313.08 | -3.24% | 2,526,764 |
| Apr 17, 2025 | 335.26 | 339.99 | 321.78 | 323.55 | 323.55 | -1.40% | 2,860,862 |
| Apr 16, 2025 | 318.57 | 332.31 | 316.00 | 328.16 | 327.91 | -0.12% | 4,015,239 |
| Apr 15, 2025 | 323.37 | 331.13 | 323.07 | 328.56 | 328.31 | 1.94% | 1,635,321 |
| Apr 14, 2025 | 333.33 | 334.25 | 317.50 | 322.30 | 322.05 | 0.27% | 2,467,539 |
| Apr 11, 2025 | 310.00 | 323.21 | 306.00 | 321.43 | 321.18 | 3.70% | 2,800,719 |
| Apr 10, 2025 | 312.04 | 322.24 | 303.10 | 309.95 | 309.71 | -5.16% | 4,444,822 |
| Apr 9, 2025 | 283.21 | 333.30 | 281.56 | 326.81 | 326.56 | 13.91% | 7,482,570 |
| Apr 8, 2025 | 303.77 | 307.06 | 279.57 | 286.89 | 286.67 | 0.29% | 5,858,373 |
| Apr 7, 2025 | 257.02 | 298.49 | 253.08 | 286.07 | 285.85 | 5.37% | 6,522,236 |
| Apr 4, 2025 | 277.16 | 283.47 | 252.25 | 271.48 | 271.27 | -8.80% | 8,095,786 |
| Apr 3, 2025 | 306.96 | 315.87 | 293.48 | 297.66 | 297.43 | -10.02% | 5,752,183 |
| Apr 2, 2025 | 307.08 | 335.79 | 306.00 | 330.80 | 330.55 | 4.80% | 4,203,206 |
| Apr 1, 2025 | 307.60 | 316.43 | 302.40 | 315.64 | 315.40 | 3.39% | 3,544,462 |
| Mar 31, 2025 | 291.35 | 306.03 | 288.00 | 305.28 | 305.04 | 0.78% | 4,678,348 |
| Mar 28, 2025 | 302.00 | 308.88 | 299.13 | 302.93 | 302.70 | -0.02% | 2,725,338 |
| Mar 27, 2025 | 310.18 | 314.99 | 302.33 | 303.00 | 302.77 | -4.63% | 3,814,222 |
| Mar 26, 2025 | 335.45 | 335.45 | 314.66 | 317.70 | 317.46 | -5.50% | 3,803,551 |
| Mar 25, 2025 | 343.87 | 344.94 | 333.21 | 336.20 | 335.94 | -2.15% | 2,631,713 |
| Mar 24, 2025 | 344.24 | 349.62 | 339.15 | 343.57 | 343.31 | 2.91% | 3,141,011 |
| Mar 21, 2025 | 330.64 | 335.15 | 325.11 | 333.87 | 333.61 | -0.88% | 3,012,138 |
| Mar 20, 2025 | 329.27 | 342.34 | 329.27 | 336.83 | 336.57 | 0.31% | 3,500,118 |
| Mar 19, 2025 | 323.27 | 343.42 | 320.50 | 335.80 | 335.54 | 5.29% | 3,445,579 |
| Mar 18, 2025 | 329.00 | 330.98 | 314.56 | 318.93 | 318.68 | -3.93% | 2,774,135 |
| Mar 17, 2025 | 312.50 | 335.29 | 311.00 | 331.96 | 331.70 | 5.84% | 4,376,625 |