GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
301.09
-0.57 (-0.19%)
At close: Nov 1, 2024, 4:00 PM
300.80
-0.29 (-0.10%)
After-hours: Nov 1, 2024, 7:58 PM EDT
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 305.00 | 311.58 | 300.52 | 301.09 | 301.09 | -0.19% | 2,683,056 |
| Oct 31, 2024 | 300.00 | 303.71 | 296.02 | 301.66 | 301.66 | 1.36% | 2,550,666 |
| Oct 30, 2024 | 300.00 | 301.53 | 294.67 | 297.60 | 297.60 | -0.39% | 2,085,187 |
| Oct 29, 2024 | 288.00 | 298.96 | 284.10 | 298.77 | 298.77 | 3.30% | 2,030,580 |
| Oct 28, 2024 | 295.74 | 295.94 | 288.08 | 289.23 | 289.23 | -1.47% | 2,231,616 |
| Oct 25, 2024 | 295.39 | 298.81 | 292.40 | 293.54 | 293.54 | -1.16% | 2,087,779 |
| Oct 24, 2024 | 285.81 | 297.54 | 283.00 | 297.00 | 297.00 | 6.12% | 3,620,065 |
| Oct 23, 2024 | 273.71 | 282.97 | 268.50 | 279.88 | 279.88 | 1.25% | 4,244,597 |
| Oct 22, 2024 | 271.00 | 278.29 | 270.55 | 276.42 | 276.42 | - | 2,631,832 |
| Oct 21, 2024 | 277.00 | 277.60 | 272.28 | 276.43 | 276.43 | 1.36% | 2,569,958 |
| Oct 18, 2024 | 273.69 | 275.30 | 271.35 | 272.72 | 272.72 | 0.26% | 2,353,706 |
| Oct 17, 2024 | 279.24 | 281.37 | 271.89 | 272.00 | 272.00 | -1.01% | 2,510,144 |
| Oct 16, 2024 | 268.90 | 276.19 | 267.69 | 274.77 | 274.77 | 3.16% | 1,844,916 |
| Oct 15, 2024 | 270.00 | 270.87 | 260.05 | 266.36 | 266.36 | -1.17% | 2,190,164 |
| Oct 14, 2024 | 267.26 | 270.83 | 265.69 | 269.50 | 269.50 | 0.98% | 1,822,285 |
| Oct 11, 2024 | 263.75 | 270.11 | 261.05 | 266.89 | 266.89 | 0.86% | 1,848,390 |
| Oct 10, 2024 | 264.00 | 266.55 | 261.79 | 264.62 | 264.62 | -0.74% | 1,795,789 |
| Oct 9, 2024 | 264.50 | 269.30 | 262.88 | 266.60 | 266.60 | 0.88% | 1,891,695 |
| Oct 8, 2024 | 264.03 | 266.56 | 262.25 | 264.27 | 264.27 | 0.66% | 1,671,943 |
| Oct 7, 2024 | 265.41 | 265.98 | 260.52 | 262.54 | 262.54 | -1.15% | 1,925,059 |
| Oct 4, 2024 | 257.00 | 266.42 | 253.23 | 265.59 | 265.59 | 4.28% | 3,159,216 |
| Oct 3, 2024 | 253.15 | 257.24 | 250.89 | 254.68 | 254.68 | 0.95% | 1,913,736 |
| Oct 2, 2024 | 251.00 | 257.53 | 248.50 | 252.29 | 252.29 | -1.65% | 2,769,650 |
| Oct 1, 2024 | 256.00 | 257.60 | 251.10 | 256.53 | 256.53 | 0.61% | 2,304,083 |
| Sep 30, 2024 | 251.00 | 255.35 | 248.96 | 254.98 | 254.98 | 2.05% | 3,374,184 |
| Sep 27, 2024 | 250.76 | 254.43 | 249.58 | 249.86 | 249.86 | -0.54% | 2,293,570 |
| Sep 26, 2024 | 257.76 | 258.64 | 247.07 | 251.22 | 251.22 | -1.50% | 2,817,719 |
| Sep 25, 2024 | 257.10 | 257.75 | 252.17 | 255.05 | 255.05 | -0.17% | 2,454,244 |
| Sep 24, 2024 | 254.00 | 257.50 | 252.12 | 255.48 | 255.48 | 1.57% | 3,804,409 |
| Sep 23, 2024 | 247.83 | 254.87 | 246.79 | 251.53 | 251.53 | 2.47% | 3,336,725 |
| Sep 20, 2024 | 243.23 | 250.85 | 242.25 | 245.46 | 245.46 | 0.41% | 4,111,410 |
| Sep 19, 2024 | 243.31 | 245.00 | 238.11 | 244.45 | 244.45 | 3.73% | 3,060,826 |
| Sep 18, 2024 | 238.62 | 241.52 | 234.00 | 235.67 | 235.67 | -0.62% | 3,255,887 |
| Sep 17, 2024 | 237.67 | 240.00 | 233.51 | 237.15 | 237.15 | 3.14% | 5,143,950 |
| Sep 16, 2024 | 227.88 | 231.51 | 225.24 | 229.93 | 229.93 | 1.92% | 2,334,854 |
| Sep 13, 2024 | 220.65 | 228.68 | 219.01 | 225.59 | 225.59 | 4.79% | 3,697,548 |
| Sep 12, 2024 | 200.00 | 217.09 | 199.65 | 215.27 | 215.27 | 2.93% | 4,042,215 |
| Sep 11, 2024 | 204.10 | 210.12 | 201.50 | 209.15 | 209.15 | 3.53% | 3,787,508 |
| Sep 10, 2024 | 202.74 | 203.00 | 199.14 | 202.01 | 202.01 | 0.10% | 1,894,687 |
| Sep 9, 2024 | 200.01 | 202.93 | 197.38 | 201.81 | 201.81 | 1.75% | 1,654,895 |
| Sep 6, 2024 | 198.99 | 201.18 | 193.38 | 198.33 | 198.33 | -0.06% | 3,884,686 |
| Sep 5, 2024 | 197.09 | 200.73 | 194.27 | 198.44 | 198.44 | -0.60% | 3,064,325 |
| Sep 4, 2024 | 193.03 | 204.19 | 192.12 | 199.63 | 199.63 | 3.68% | 3,723,058 |
| Sep 3, 2024 | 200.00 | 202.60 | 187.55 | 192.55 | 192.55 | -4.20% | 4,275,304 |
| Aug 30, 2024 | 195.86 | 201.37 | 194.20 | 201.00 | 201.00 | 5.04% | 3,347,707 |
| Aug 29, 2024 | 186.00 | 195.68 | 185.36 | 191.36 | 191.36 | 4.00% | 3,155,472 |
| Aug 28, 2024 | 183.85 | 185.37 | 180.77 | 184.00 | 184.00 | -0.84% | 2,067,683 |
| Aug 27, 2024 | 181.00 | 187.10 | 180.49 | 185.55 | 185.55 | 1.88% | 1,613,268 |
| Aug 26, 2024 | 181.48 | 183.27 | 179.19 | 182.13 | 182.13 | -0.63% | 2,177,004 |
| Aug 23, 2024 | 180.80 | 183.56 | 173.07 | 183.29 | 183.29 | -1.46% | 4,872,683 |
| Aug 22, 2024 | 185.00 | 186.75 | 182.31 | 186.00 | 186.00 | 0.94% | 2,067,915 |
| Aug 21, 2024 | 183.47 | 185.24 | 181.81 | 184.26 | 184.26 | 0.14% | 1,601,541 |
| Aug 20, 2024 | 184.96 | 186.00 | 181.68 | 184.00 | 184.00 | -0.76% | 1,138,332 |
| Aug 19, 2024 | 184.10 | 185.51 | 181.22 | 185.40 | 185.40 | 0.73% | 1,626,853 |
| Aug 16, 2024 | 188.72 | 188.82 | 180.39 | 184.06 | 184.06 | -2.52% | 2,718,507 |
| Aug 15, 2024 | 185.50 | 190.80 | 181.61 | 188.82 | 188.82 | 2.53% | 3,477,950 |
| Aug 14, 2024 | 180.00 | 185.19 | 178.25 | 184.16 | 184.16 | 2.51% | 2,242,670 |
| Aug 13, 2024 | 178.05 | 180.26 | 175.32 | 179.65 | 179.65 | 1.82% | 1,552,036 |
| Aug 12, 2024 | 178.49 | 180.50 | 174.39 | 176.44 | 176.44 | -1.49% | 1,797,785 |
| Aug 9, 2024 | 176.52 | 179.55 | 172.60 | 179.11 | 179.11 | 1.07% | 2,766,628 |
| Aug 8, 2024 | 169.20 | 177.46 | 165.05 | 177.21 | 177.21 | 6.71% | 2,755,834 |
| Aug 7, 2024 | 168.66 | 172.75 | 164.69 | 166.07 | 166.07 | 1.05% | 3,312,842 |
| Aug 6, 2024 | 163.08 | 166.47 | 160.00 | 164.35 | 164.35 | 1.30% | 2,800,031 |
| Aug 5, 2024 | 152.41 | 165.39 | 150.01 | 162.24 | 162.24 | -1.51% | 3,700,451 |
| Aug 2, 2024 | 168.78 | 169.99 | 161.50 | 164.73 | 164.73 | -5.34% | 3,314,487 |
| Aug 1, 2024 | 181.90 | 183.86 | 171.81 | 174.03 | 174.03 | -2.36% | 3,706,765 |
| Jul 31, 2024 | 171.25 | 180.26 | 171.25 | 178.24 | 178.24 | 9.55% | 4,056,500 |
| Jul 30, 2024 | 172.93 | 174.07 | 162.45 | 162.70 | 162.70 | -5.43% | 2,639,331 |
| Jul 29, 2024 | 174.32 | 174.77 | 169.85 | 172.05 | 172.05 | -0.61% | 1,757,967 |
| Jul 26, 2024 | 168.46 | 173.98 | 163.69 | 173.11 | 173.11 | 8.19% | 3,871,920 |
| Jul 25, 2024 | 166.00 | 166.29 | 156.41 | 160.00 | 160.00 | -1.78% | 5,163,169 |
| Jul 24, 2024 | 167.34 | 172.30 | 162.73 | 162.90 | 162.90 | -4.45% | 5,532,133 |
| Jul 23, 2024 | 167.00 | 171.01 | 166.22 | 170.49 | 170.49 | 2.24% | 3,221,764 |
| Jul 22, 2024 | 166.38 | 168.25 | 163.68 | 166.76 | 166.76 | 2.09% | 1,738,608 |
| Jul 19, 2024 | 162.00 | 163.69 | 159.11 | 163.34 | 163.34 | 1.15% | 2,547,792 |
| Jul 18, 2024 | 168.00 | 171.45 | 159.43 | 161.49 | 161.49 | -2.62% | 4,736,552 |
| Jul 17, 2024 | 180.20 | 180.20 | 162.90 | 165.83 | 165.83 | -9.25% | 6,033,756 |
| Jul 16, 2024 | 178.78 | 183.89 | 178.18 | 182.74 | 182.74 | 2.99% | 1,789,742 |
| Jul 15, 2024 | 180.24 | 181.81 | 176.50 | 177.44 | 177.44 | -1.67% | 3,026,614 |
| Jul 12, 2024 | 177.95 | 184.33 | 174.40 | 180.45 | 180.45 | 2.12% | 1,603,909 |
| Jul 11, 2024 | 181.00 | 183.16 | 176.55 | 176.70 | 176.70 | -1.69% | 2,574,654 |
| Jul 10, 2024 | 174.93 | 179.80 | 174.60 | 179.73 | 179.73 | 3.90% | 1,835,670 |
| Jul 9, 2024 | 174.28 | 174.83 | 172.60 | 172.98 | 172.98 | -0.80% | 1,801,065 |
| Jul 8, 2024 | 176.81 | 178.60 | 174.17 | 174.37 | 174.37 | -1.06% | 1,659,343 |
| Jul 5, 2024 | 171.50 | 177.44 | 171.26 | 176.23 | 176.23 | 2.06% | 1,629,585 |
| Jul 3, 2024 | 170.10 | 174.78 | 169.18 | 172.68 | 172.68 | 1.69% | 1,317,151 |
| Jul 2, 2024 | 165.41 | 171.98 | 165.41 | 169.81 | 169.81 | 1.37% | 2,447,440 |
| Jul 1, 2024 | 171.00 | 171.20 | 165.12 | 167.52 | 167.52 | -2.33% | 2,748,335 |
| Jun 28, 2024 | 174.80 | 176.30 | 167.18 | 171.51 | 171.51 | -2.71% | 3,783,554 |
| Jun 27, 2024 | 178.39 | 179.27 | 173.25 | 176.28 | 176.28 | -2.07% | 2,541,263 |
| Jun 26, 2024 | 180.89 | 181.73 | 177.62 | 180.00 | 180.00 | -0.80% | 2,283,955 |
| Jun 25, 2024 | 179.80 | 181.50 | 176.27 | 181.45 | 181.45 | 1.86% | 2,554,030 |
| Jun 24, 2024 | 176.55 | 179.15 | 174.77 | 178.14 | 178.14 | 1.37% | 2,552,892 |
| Jun 21, 2024 | 177.10 | 177.18 | 170.40 | 175.73 | 175.73 | -0.82% | 3,876,954 |
| Jun 20, 2024 | 178.47 | 185.50 | 175.10 | 177.18 | 177.18 | -1.33% | 4,005,304 |
| Jun 18, 2024 | 167.94 | 180.25 | 166.33 | 179.57 | 179.57 | 6.41% | 3,364,919 |
| Jun 17, 2024 | 169.75 | 171.88 | 166.15 | 168.76 | 168.76 | -0.83% | 2,804,196 |
| Jun 14, 2024 | 174.09 | 174.78 | 166.20 | 170.17 | 170.17 | -3.41% | 3,128,342 |
| Jun 13, 2024 | 179.80 | 181.96 | 172.84 | 176.17 | 176.17 | -0.76% | 3,462,158 |
| Jun 12, 2024 | 171.54 | 179.22 | 171.16 | 177.52 | 177.52 | 5.52% | 4,016,501 |