GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
658.72
+19.29 (3.02%)
Dec 19, 2025, 3:37 PM EST - Market open
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 646.78 | 658.56 | 641.60 | 656.91 | - | 2.73% | 2,347,543 |
| Dec 18, 2025 | 649.30 | 658.69 | 636.54 | 639.43 | 639.43 | 4.11% | 4,424,242 |
| Dec 17, 2025 | 687.00 | 694.00 | 613.09 | 614.19 | 614.19 | -10.50% | 6,770,081 |
| Dec 16, 2025 | 687.00 | 699.88 | 671.01 | 686.22 | 686.22 | 0.71% | 3,572,244 |
| Dec 15, 2025 | 688.48 | 695.05 | 675.00 | 681.35 | 681.35 | 1.44% | 3,529,608 |
| Dec 12, 2025 | 697.85 | 698.94 | 656.37 | 671.71 | 671.71 | -4.61% | 5,225,703 |
| Dec 11, 2025 | 711.15 | 711.15 | 681.20 | 704.20 | 704.20 | -2.60% | 4,830,880 |
| Dec 10, 2025 | 692.15 | 731.00 | 679.00 | 723.00 | 723.00 | 15.62% | 11,396,415 |
| Dec 9, 2025 | 617.00 | 636.88 | 613.20 | 625.30 | 625.30 | 0.55% | 3,017,483 |
| Dec 8, 2025 | 631.06 | 636.40 | 607.40 | 621.90 | 621.90 | -1.49% | 2,540,100 |
| Dec 5, 2025 | 630.86 | 640.00 | 621.20 | 631.32 | 631.32 | 0.35% | 2,348,031 |
| Dec 4, 2025 | 605.00 | 639.14 | 602.90 | 629.11 | 629.11 | 4.51% | 3,698,500 |
| Dec 3, 2025 | 595.88 | 608.85 | 575.38 | 601.97 | 601.97 | 0.06% | 2,754,483 |
| Dec 2, 2025 | 586.17 | 609.84 | 585.00 | 601.58 | 601.58 | 4.28% | 2,890,812 |
| Dec 1, 2025 | 590.00 | 590.00 | 574.80 | 576.90 | 576.90 | -3.81% | 2,302,455 |
| Nov 28, 2025 | 595.00 | 599.77 | 588.53 | 599.77 | 599.77 | 1.70% | 1,006,604 |
| Nov 26, 2025 | 581.70 | 596.98 | 579.48 | 589.72 | 589.72 | 3.00% | 2,223,829 |
| Nov 25, 2025 | 575.00 | 582.00 | 553.25 | 572.56 | 572.56 | -1.37% | 2,356,480 |
| Nov 24, 2025 | 559.44 | 583.00 | 558.26 | 580.49 | 580.49 | 4.43% | 2,748,868 |
| Nov 21, 2025 | 563.01 | 565.75 | 530.16 | 555.84 | 555.84 | -0.39% | 4,872,810 |
| Nov 20, 2025 | 607.20 | 628.01 | 557.69 | 558.03 | 558.03 | -6.27% | 4,874,636 |
| Nov 19, 2025 | 561.00 | 600.00 | 560.80 | 595.37 | 595.37 | 7.29% | 4,212,143 |
| Nov 18, 2025 | 569.06 | 576.48 | 552.84 | 554.93 | 554.93 | -3.83% | 2,986,001 |
| Nov 17, 2025 | 573.00 | 592.35 | 569.84 | 577.02 | 577.02 | -0.22% | 2,998,024 |
| Nov 14, 2025 | 545.20 | 591.81 | 542.91 | 578.31 | 578.31 | 3.61% | 4,037,287 |
| Nov 13, 2025 | 574.32 | 574.32 | 537.36 | 558.17 | 558.17 | -2.99% | 5,166,875 |
| Nov 12, 2025 | 579.46 | 588.94 | 574.01 | 575.40 | 575.40 | -0.12% | 2,026,343 |
| Nov 11, 2025 | 580.61 | 582.80 | 563.10 | 576.08 | 576.08 | -0.64% | 1,748,507 |
| Nov 10, 2025 | 586.32 | 595.84 | 568.20 | 579.80 | 579.80 | 0.81% | 2,555,821 |
| Nov 7, 2025 | 546.70 | 576.89 | 539.10 | 575.13 | 575.13 | 4.54% | 2,823,781 |
| Nov 6, 2025 | 558.09 | 560.51 | 545.41 | 550.17 | 550.17 | -1.70% | 2,215,252 |
| Nov 5, 2025 | 550.00 | 567.53 | 541.29 | 559.70 | 559.70 | 2.14% | 2,844,722 |
| Nov 4, 2025 | 571.00 | 576.21 | 541.44 | 547.96 | 547.96 | -5.73% | 3,994,942 |
| Nov 3, 2025 | 590.50 | 593.27 | 576.76 | 581.26 | 581.26 | -0.66% | 1,853,237 |
| Oct 31, 2025 | 580.13 | 592.00 | 576.50 | 585.14 | 585.14 | 1.93% | 2,789,457 |
| Oct 30, 2025 | 570.00 | 592.67 | 569.50 | 574.07 | 574.07 | -0.67% | 2,305,116 |
| Oct 29, 2025 | 576.27 | 585.58 | 569.27 | 577.97 | 577.97 | 1.22% | 2,808,513 |
| Oct 28, 2025 | 590.00 | 591.92 | 565.00 | 570.98 | 570.98 | -2.29% | 3,589,268 |
| Oct 27, 2025 | 590.80 | 594.08 | 580.01 | 584.39 | 584.39 | - | 2,842,374 |
| Oct 24, 2025 | 607.00 | 613.81 | 584.18 | 584.39 | 584.39 | -1.81% | 3,694,197 |
| Oct 23, 2025 | 580.00 | 600.00 | 580.00 | 595.15 | 595.15 | 3.32% | 3,952,712 |
| Oct 22, 2025 | 607.00 | 609.54 | 532.72 | 576.00 | 576.00 | -1.59% | 10,333,096 |
| Oct 21, 2025 | 593.86 | 596.78 | 581.76 | 585.33 | 585.33 | -1.47% | 3,956,373 |
| Oct 20, 2025 | 608.12 | 610.00 | 593.68 | 594.07 | 594.07 | -0.99% | 2,634,422 |
| Oct 17, 2025 | 595.27 | 608.82 | 591.65 | 600.00 | 599.75 | -0.33% | 2,747,710 |
| Oct 16, 2025 | 621.50 | 623.63 | 595.20 | 602.00 | 601.75 | -2.26% | 3,500,605 |
| Oct 15, 2025 | 650.17 | 664.69 | 613.59 | 615.95 | 615.69 | -4.42% | 3,246,024 |
| Oct 14, 2025 | 635.00 | 656.88 | 615.84 | 644.41 | 644.14 | -0.59% | 2,890,472 |
| Oct 13, 2025 | 613.18 | 655.99 | 613.14 | 648.25 | 647.98 | 7.23% | 3,406,783 |
| Oct 10, 2025 | 630.00 | 634.27 | 602.60 | 604.56 | 604.31 | -4.68% | 3,003,569 |