Skip to main content
GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
327.88
-31.80 (-8.84%)
At close: Feb 21, 2025, 4:00 PM
328.15
+0.27 (0.08%)
After-hours: Feb 21, 2025, 7:58 PM EST

GE Vernova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025357.60359.93325.42327.88327.88-8.84%6,964,959
Feb 20, 2025375.06383.29353.11359.68359.68-4.14%3,455,981
Feb 19, 2025369.94376.48366.25375.20375.200.52%1,670,875
Feb 18, 2025367.92377.77363.35373.25373.251.54%2,407,295
Feb 14, 2025369.28369.28357.00367.59367.59-0.73%2,238,830
Feb 13, 2025376.00377.20360.60370.31370.310.18%2,609,692
Feb 12, 2025364.76378.26359.73369.65369.65-0.87%1,825,378
Feb 11, 2025381.30383.08369.37372.90372.90-3.14%2,064,343
Feb 10, 2025379.15385.70372.00385.00385.001.86%2,078,929
Feb 7, 2025380.68389.89375.39377.97377.970.84%2,391,723
Feb 6, 2025365.99380.05364.60374.83374.831.88%2,460,844
Feb 5, 2025363.97369.48359.63367.93367.933.20%2,810,011
Feb 4, 2025360.60366.08349.57356.53356.53-1.43%2,766,366
Feb 3, 2025350.34367.20348.95361.71361.71-3.00%4,079,368
Jan 31, 2025385.56387.08370.56372.88372.88-2.63%4,146,855
Jan 30, 2025365.00387.64364.93382.94382.948.40%5,682,519
Jan 29, 2025358.30368.84346.26353.25353.25-0.53%5,449,781
Jan 28, 2025351.42355.51317.70355.12355.127.61%10,396,717
Jan 27, 2025339.60353.00322.30330.00330.00-21.52%13,356,758
Jan 24, 2025436.93436.93416.00420.49420.49-3.93%4,717,500
Jan 23, 2025423.63447.50422.66437.71437.712.48%3,925,027
Jan 22, 2025430.00434.10418.10427.10427.102.67%4,973,944
Jan 21, 2025405.00417.21395.29416.00416.003.63%4,223,303
Jan 17, 2025393.29404.13389.59401.41401.412.66%2,363,785
Jan 16, 2025394.07397.76387.03391.00391.001.03%2,111,597
Jan 15, 2025391.00392.77380.00387.03387.031.25%2,523,964
Jan 14, 2025376.32388.88373.70382.26382.264.21%3,095,611
Jan 13, 2025355.33366.85353.01366.81366.81-0.08%3,267,905
Jan 10, 2025363.20367.83351.00367.10367.100.17%2,386,995
Jan 8, 2025362.31368.79348.20366.48366.48-0.55%3,160,114
Jan 7, 2025373.26374.62357.23368.52368.52-0.75%2,728,249
Jan 6, 2025369.75376.30366.51371.32371.324.88%3,419,116
Jan 3, 2025331.69354.98331.50354.03354.034.45%2,392,405
Jan 2, 2025332.79342.67328.52338.94338.943.04%2,473,774
Dec 31, 2024330.93333.10327.50328.93328.93-0.40%1,793,757
Dec 30, 2024324.34335.64323.00330.26330.26-1.06%1,837,750
Dec 27, 2024339.95340.75332.50333.80333.80-2.70%1,506,587
Dec 26, 2024345.80345.80338.90343.07343.07-1.22%1,211,476
Dec 24, 2024347.22348.99343.32347.29347.290.69%1,062,360
Dec 23, 2024344.25346.28337.00344.92344.920.66%1,436,153
Dec 20, 2024328.13345.64327.15342.66342.662.96%5,476,077
Dec 19, 2024324.95337.46322.51332.80332.564.94%4,587,897
Dec 18, 2024327.59332.06314.19317.12316.89-3.42%3,906,912
Dec 17, 2024333.00334.00323.50328.34328.10-2.77%4,408,883
Dec 16, 2024336.06340.50330.84337.71337.461.72%4,229,793
Dec 13, 2024334.78338.00329.45332.01331.770.64%2,972,926
Dec 12, 2024343.00343.00328.19329.91329.67-4.04%3,281,840
Dec 11, 2024333.56350.58333.33343.80343.555.01%6,671,723
Dec 10, 2024334.21336.59322.33327.39327.15-2.34%3,473,498
Dec 9, 2024340.35345.00324.50335.25335.01-3.25%3,045,948
Dec 6, 2024347.50349.32341.00346.51346.26-0.47%1,622,761
Dec 5, 2024346.02354.69344.94348.13347.881.27%2,099,463
Dec 4, 2024336.49344.73333.63343.75343.503.56%2,424,016
Dec 3, 2024338.75339.96326.63331.92331.68-1.66%2,103,767
Dec 2, 2024335.73346.67335.51337.54337.291.02%2,327,994
Nov 29, 2024334.46336.62332.67334.12333.88-0.36%883,728
Nov 27, 2024339.23339.74329.63335.33335.09-1.05%2,318,182
Nov 26, 2024332.27340.71330.62338.89338.643.01%2,007,910
Nov 25, 2024353.52354.99328.19328.98328.74-5.78%6,212,395
Nov 22, 2024339.85349.70334.00349.16348.912.74%2,714,644
Nov 21, 2024349.90357.09339.38339.85339.60-0.85%2,671,849
Nov 20, 2024343.75348.00337.74342.77342.520.81%2,633,639
Nov 19, 2024320.01340.39317.55340.00339.754.50%2,200,573
Nov 18, 2024326.57333.24322.16325.37325.13-1.33%1,816,464
Nov 15, 2024325.10339.24325.10329.76329.521.14%2,931,274
Nov 14, 2024333.26335.11325.28326.04325.80-2.17%2,449,456
Nov 13, 2024334.42343.64330.55333.26333.022.95%3,054,493
Nov 12, 2024346.50349.40319.10323.71323.47-7.36%6,123,678
Nov 11, 2024347.80349.79338.50349.44349.192.42%2,486,591
Nov 8, 2024336.50342.79335.75341.18340.931.31%1,719,992
Nov 7, 2024339.00340.41332.50336.78336.530.14%2,347,594
Nov 6, 2024321.16338.58319.00336.30336.066.50%4,486,408
Nov 5, 2024295.85316.45294.87315.77315.546.87%3,461,434
Nov 4, 2024298.00301.50292.54295.46295.25-1.87%2,070,478
Nov 1, 2024305.00311.58300.52301.09300.87-0.19%2,702,214
Oct 31, 2024300.00303.71296.02301.66301.441.36%2,550,666
Oct 30, 2024300.00301.53294.67297.60297.38-0.39%2,085,187
Oct 29, 2024288.00298.96284.10298.77298.553.30%2,030,580
Oct 28, 2024295.74295.94288.08289.23289.02-1.47%2,231,616
Oct 25, 2024295.39298.81292.40293.54293.33-1.16%2,087,779
Oct 24, 2024285.81297.54283.00297.00296.786.12%3,620,065
Oct 23, 2024273.71282.97268.50279.88279.681.25%4,244,597
Oct 22, 2024271.00278.29270.55276.42276.22-2,631,832
Oct 21, 2024277.00277.60272.28276.43276.231.36%2,569,958
Oct 18, 2024273.69275.30271.35272.72272.520.26%2,353,706
Oct 17, 2024279.24281.37271.89272.00271.80-1.01%2,510,144
Oct 16, 2024268.90276.19267.69274.77274.573.16%1,844,916
Oct 15, 2024270.00270.87260.05266.36266.17-1.17%2,190,164
Oct 14, 2024267.26270.83265.69269.50269.300.98%1,822,285
Oct 11, 2024263.75270.11261.05266.89266.700.86%1,848,390
Oct 10, 2024264.00266.55261.79264.62264.43-0.74%1,795,789
Oct 9, 2024264.50269.30262.88266.60266.410.88%1,891,695
Oct 8, 2024264.03266.56262.25264.27264.080.66%1,671,943
Oct 7, 2024265.41265.98260.52262.54262.35-1.15%1,925,059
Oct 4, 2024257.00266.42253.23265.59265.404.28%3,159,216
Oct 3, 2024253.15257.24250.89254.68254.490.95%1,913,736
Oct 2, 2024251.00257.53248.50252.29252.11-1.65%2,769,650
Oct 1, 2024256.00257.60251.10256.53256.340.61%2,304,083
Sep 30, 2024251.00255.35248.96254.98254.792.05%3,374,184
Sep 27, 2024250.76254.43249.58249.86249.68-0.54%2,293,570