GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
399.44
-1.66 (-0.41%)
May 6, 2025, 9:41 AM EDT - Market open
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 306.45 | 315.80 | 303.00 | 313.63 | 313.39 | 4.46% | 4,404,545 |
| Mar 13, 2025 | 297.00 | 303.49 | 285.35 | 300.24 | 300.01 | 0.52% | 2,880,429 |
| Mar 12, 2025 | 301.58 | 308.00 | 292.39 | 298.68 | 298.45 | 5.09% | 4,541,534 |
| Mar 11, 2025 | 269.99 | 291.53 | 268.51 | 284.21 | 283.99 | 5.21% | 5,274,793 |
| Mar 10, 2025 | 275.97 | 281.37 | 266.47 | 270.13 | 269.92 | -6.63% | 6,748,865 |
| Mar 7, 2025 | 293.00 | 301.00 | 279.56 | 289.30 | 289.08 | -1.33% | 7,397,662 |
| Mar 6, 2025 | 306.68 | 309.08 | 288.28 | 293.21 | 292.98 | -7.45% | 7,501,033 |
| Mar 5, 2025 | 314.55 | 323.89 | 311.19 | 316.80 | 316.56 | 1.19% | 4,617,132 |
| Mar 4, 2025 | 305.80 | 321.65 | 294.45 | 313.07 | 312.83 | -0.92% | 6,257,519 |
| Mar 3, 2025 | 334.70 | 337.43 | 308.77 | 315.98 | 315.74 | -5.73% | 4,846,242 |
| Feb 28, 2025 | 322.35 | 336.00 | 318.68 | 335.18 | 334.92 | 2.73% | 4,096,607 |
| Feb 27, 2025 | 345.18 | 348.51 | 322.00 | 326.28 | 326.03 | -2.67% | 4,768,005 |
| Feb 26, 2025 | 334.83 | 342.07 | 327.85 | 335.24 | 334.98 | 5.52% | 4,684,242 |
| Feb 25, 2025 | 307.26 | 322.10 | 298.00 | 317.69 | 317.45 | 0.56% | 6,835,154 |
| Feb 24, 2025 | 327.38 | 329.39 | 303.44 | 315.91 | 315.67 | -3.65% | 7,156,923 |