GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
890.33
-18.11 (-1.99%)
At close: Oct 20, 2026, 4:00 PM EDT
910.00
+19.67 (2.21%)
After-hours: Oct 20, 2026, 7:59 PM EDT
GE Vernova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 884.00 | 917.05 | 877.44 | 890.33 | 890.33 | -1.99% | 2,426,083 |
| Oct 19, 2026 | 936.04 | 939.00 | 903.92 | 908.44 | 908.44 | -1.39% | 2,613,542 |
| Oct 16, 2026 | 916.85 | 951.00 | 916.00 | 921.20 | 921.20 | -0.57% | 2,643,661 |
| Oct 15, 2026 | 905.00 | 931.00 | 871.16 | 926.44 | 926.44 | -1.63% | 3,755,775 |
| Oct 14, 2026 | 982.85 | 997.67 | 922.24 | 941.78 | 941.78 | -6.20% | 3,483,632 |
| Oct 13, 2026 | 974.60 | 1,006.00 | 963.29 | 1,004.04 | 1,004.04 | 0.73% | 1,884,504 |
| Oct 12, 2026 | 999.99 | 1,004.28 | 991.00 | 996.80 | 996.80 | -0.79% | 944,503 |
| Oct 9, 2026 | 1,000.30 | 1,010.00 | 978.04 | 1,004.73 | 1,004.73 | 0.54% | 1,107,363 |
| Oct 8, 2026 | 985.91 | 1,027.00 | 973.37 | 999.35 | 999.35 | 0.23% | 2,319,839 |
| Oct 7, 2026 | 1,008.90 | 1,014.95 | 980.47 | 997.09 | 997.09 | -3.12% | 1,803,813 |
| Oct 6, 2026 | 1,001.35 | 1,052.78 | 995.05 | 1,029.21 | 1,029.21 | 3.96% | 2,512,321 |
| Oct 5, 2026 | 988.06 | 996.43 | 973.70 | 990.00 | 990.00 | 0.13% | 1,622,711 |
| Oct 2, 2026 | 1,004.00 | 1,006.00 | 960.53 | 988.70 | 988.70 | 0.13% | 2,112,695 |
| Oct 1, 2026 | 947.42 | 1,003.78 | 942.00 | 987.45 | 987.45 | 3.89% | 2,930,364 |
| Sep 30, 2026 | 969.45 | 971.99 | 947.42 | 950.49 | 950.49 | -1.25% | 1,746,219 |
| Sep 29, 2026 | 962.67 | 973.41 | 954.45 | 962.49 | 962.49 | 1.34% | 1,474,509 |
| Sep 28, 2026 | 953.22 | 967.00 | 944.86 | 949.77 | 949.77 | -0.82% | 1,658,522 |
| Sep 25, 2026 | 961.33 | 965.35 | 943.39 | 957.63 | 957.63 | 0.27% | 1,381,932 |
| Sep 24, 2026 | 933.10 | 959.75 | 921.53 | 955.04 | 955.04 | 0.34% | 1,683,686 |
| Sep 23, 2026 | 950.00 | 954.77 | 934.47 | 951.82 | 951.82 | 0.16% | 1,681,196 |
| Sep 22, 2026 | 935.00 | 958.99 | 932.19 | 950.28 | 950.28 | 0.43% | 2,134,904 |
| Sep 21, 2026 | 955.00 | 962.85 | 945.42 | 946.22 | 946.22 | 0.63% | 2,596,003 |
| Sep 18, 2026 | 934.97 | 949.51 | 926.20 | 940.33 | 940.33 | 1.66% | 4,108,212 |
| Sep 17, 2026 | 962.05 | 971.34 | 924.09 | 924.93 | 924.93 | -0.02% | 3,239,996 |
| Sep 16, 2026 | 898.00 | 937.54 | 890.99 | 925.09 | 925.09 | 4.79% | 3,565,175 |
| Sep 15, 2026 | 889.50 | 894.79 | 875.24 | 882.81 | 882.81 | 0.92% | 2,047,851 |
| Sep 14, 2026 | 881.51 | 892.81 | 868.25 | 874.76 | 874.76 | -8.62% | 3,308,811 |
| Sep 11, 2026 | 941.63 | 962.21 | 938.00 | 957.27 | 957.27 | 3.61% | 1,178,798 |
| Sep 10, 2026 | 941.70 | 951.61 | 918.60 | 923.91 | 923.91 | -2.85% | 1,463,279 |
| Sep 9, 2026 | 964.00 | 983.34 | 949.06 | 951.04 | 951.04 | -2.09% | 1,474,468 |
| Sep 8, 2026 | 950.56 | 974.20 | 945.02 | 971.31 | 971.31 | 3.12% | 1,700,696 |
| Sep 4, 2026 | 950.00 | 959.00 | 939.32 | 941.95 | 941.95 | 0.01% | 1,238,000 |
| Sep 3, 2026 | 924.56 | 948.35 | 908.06 | 941.84 | 941.84 | 2.16% | 1,764,380 |
| Sep 2, 2026 | 898.53 | 927.49 | 882.97 | 921.94 | 921.94 | 2.61% | 2,654,511 |
| Sep 1, 2026 | 888.52 | 899.42 | 874.00 | 898.53 | 898.53 | - | 2,337,047 |
| Aug 31, 2026 | 884.90 | 904.00 | 882.00 | 898.53 | 898.53 | -1.47% | 3,572,475 |
| Aug 28, 2026 | 948.59 | 948.59 | 911.33 | 911.93 | 911.93 | -4.39% | 1,893,629 |
| Aug 27, 2026 | 979.00 | 979.00 | 941.27 | 953.83 | 953.83 | 0.08% | 1,584,923 |
| Aug 26, 2026 | 924.88 | 959.87 | 922.00 | 953.09 | 953.09 | 2.84% | 2,275,979 |
| Aug 25, 2026 | 960.01 | 972.00 | 923.54 | 926.73 | 926.73 | -1.63% | 2,026,146 |
| Aug 24, 2026 | 949.00 | 949.00 | 925.74 | 942.10 | 942.10 | -1.54% | 1,895,869 |
| Aug 21, 2026 | 974.73 | 976.87 | 951.74 | 956.85 | 956.85 | -0.95% | 1,722,833 |
| Aug 20, 2026 | 977.00 | 986.00 | 942.36 | 966.01 | 966.01 | -2.17% | 2,658,138 |
| Aug 19, 2026 | 1,002.27 | 1,003.00 | 963.76 | 987.46 | 987.46 | -1.70% | 2,056,099 |
| Aug 18, 2026 | 1,046.90 | 1,049.90 | 986.17 | 1,004.53 | 1,004.53 | -6.90% | 2,821,506 |
| Aug 17, 2026 | 1,072.67 | 1,099.66 | 1,065.41 | 1,079.00 | 1,079.00 | 1.48% | 2,091,098 |
| Aug 14, 2026 | 1,042.10 | 1,070.47 | 1,038.99 | 1,063.25 | 1,063.25 | 1.32% | 1,490,972 |
| Aug 13, 2026 | 1,043.50 | 1,065.38 | 1,021.02 | 1,049.42 | 1,049.42 | 0.92% | 1,709,054 |
| Aug 12, 2026 | 1,047.01 | 1,053.00 | 1,026.63 | 1,039.90 | 1,039.90 | 2.77% | 1,497,856 |
| Aug 11, 2026 | 1,001.00 | 1,033.34 | 1,001.00 | 1,011.88 | 1,011.88 | 2.12% | 1,631,886 |