GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
1,066.00
+25.85 (2.49%)
May 11, 2026, 10:14 AM EDT - Market open
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,041.78 | 1,052.72 | 1,031.15 | 1,056.91 | - | 1.61% | 385,166 |
| May 8, 2026 | 1,067.34 | 1,069.30 | 1,034.43 | 1,040.15 | 1,040.15 | -0.52% | 1,793,631 |
| May 7, 2026 | 1,114.92 | 1,115.83 | 1,040.42 | 1,045.63 | 1,045.63 | -6.55% | 2,567,991 |
| May 6, 2026 | 1,114.00 | 1,125.43 | 1,069.27 | 1,118.96 | 1,118.96 | 2.17% | 2,261,433 |
| May 5, 2026 | 1,093.50 | 1,109.95 | 1,088.00 | 1,095.21 | 1,095.21 | 1.98% | 2,062,260 |
| May 4, 2026 | 1,072.27 | 1,098.90 | 1,066.38 | 1,073.95 | 1,073.95 | 1.03% | 1,908,264 |
| May 1, 2026 | 1,088.83 | 1,093.68 | 1,062.00 | 1,062.95 | 1,062.95 | -1.89% | 1,878,217 |
| Apr 30, 2026 | 1,079.23 | 1,094.00 | 1,066.61 | 1,083.46 | 1,083.46 | 1.91% | 3,518,025 |
| Apr 29, 2026 | 1,091.79 | 1,107.50 | 1,047.50 | 1,063.11 | 1,063.11 | -2.37% | 3,699,208 |
| Apr 28, 2026 | 1,090.00 | 1,091.83 | 1,050.49 | 1,088.93 | 1,088.93 | -2.79% | 4,186,535 |
| Apr 27, 2026 | 1,135.24 | 1,140.00 | 1,084.95 | 1,120.23 | 1,120.23 | -2.52% | 3,808,628 |
| Apr 24, 2026 | 1,161.02 | 1,167.00 | 1,125.02 | 1,149.19 | 1,149.19 | -0.03% | 3,584,561 |
| Apr 23, 2026 | 1,147.89 | 1,181.95 | 1,133.49 | 1,149.53 | 1,149.53 | 1.95% | 3,051,977 |
| Apr 22, 2026 | 1,076.16 | 1,142.00 | 1,074.22 | 1,127.56 | 1,127.56 | 13.75% | 4,167,501 |
| Apr 21, 2026 | 994.00 | 1,016.00 | 984.09 | 991.30 | 991.30 | 0.11% | 2,095,925 |
| Apr 20, 2026 | 1,006.23 | 1,009.89 | 990.18 | 990.18 | 990.18 | -1.25% | 1,756,825 |
| Apr 17, 2026 | 988.65 | 1,009.49 | 977.21 | 1,002.75 | 1,002.75 | 2.50% | 2,303,897 |
| Apr 16, 2026 | 982.64 | 989.00 | 969.52 | 978.32 | 978.32 | -0.77% | 1,384,617 |
| Apr 15, 2026 | 985.10 | 1,003.99 | 973.68 | 985.92 | 985.92 | -0.16% | 2,273,181 |
| Apr 14, 2026 | 1,000.00 | 1,006.30 | 979.00 | 987.50 | 987.50 | -0.37% | 2,017,018 |
| Apr 13, 2026 | 998.00 | 1,007.38 | 987.16 | 991.12 | 991.12 | -0.02% | 1,623,889 |
| Apr 10, 2026 | 973.11 | 999.43 | 970.01 | 991.32 | 991.32 | 2.41% | 2,157,538 |
| Apr 9, 2026 | 943.56 | 979.43 | 940.76 | 968.02 | 968.02 | 3.41% | 2,030,563 |
| Apr 8, 2026 | 950.00 | 962.72 | 930.55 | 936.07 | 936.07 | 2.78% | 2,321,737 |
| Apr 7, 2026 | 894.19 | 910.94 | 879.20 | 910.75 | 910.75 | 1.49% | 1,334,759 |
| Apr 6, 2026 | 901.83 | 911.50 | 887.00 | 897.36 | 897.36 | -0.13% | 1,363,157 |
| Apr 2, 2026 | 869.00 | 913.00 | 865.95 | 898.57 | 898.57 | 0.42% | 1,925,336 |
| Apr 1, 2026 | 888.49 | 912.62 | 887.49 | 894.78 | 894.78 | 2.51% | 2,460,484 |
| Mar 31, 2026 | 827.13 | 873.32 | 824.01 | 872.90 | 872.90 | 6.80% | 3,289,262 |
| Mar 30, 2026 | 860.64 | 862.71 | 807.00 | 817.35 | 817.35 | -4.20% | 2,811,166 |
| Mar 27, 2026 | 867.56 | 878.39 | 846.00 | 853.16 | 853.16 | -2.29% | 2,470,686 |
| Mar 26, 2026 | 915.00 | 917.26 | 871.01 | 873.12 | 873.12 | -5.47% | 2,924,144 |
| Mar 25, 2026 | 927.00 | 948.38 | 920.90 | 923.69 | 923.69 | 1.57% | 2,834,038 |
| Mar 24, 2026 | 864.13 | 913.58 | 860.01 | 909.41 | 909.41 | 3.03% | 2,279,645 |
| Mar 23, 2026 | 865.69 | 920.63 | 860.00 | 882.64 | 882.64 | 3.71% | 3,257,069 |
| Mar 20, 2026 | 877.77 | 891.99 | 844.25 | 851.07 | 851.07 | -3.00% | 4,162,319 |
| Mar 19, 2026 | 841.50 | 878.18 | 829.95 | 877.39 | 877.39 | 2.20% | 2,457,800 |
| Mar 18, 2026 | 844.53 | 880.21 | 844.53 | 858.47 | 858.47 | 1.71% | 2,183,751 |
| Mar 17, 2026 | 827.37 | 844.27 | 817.52 | 844.05 | 844.05 | 2.02% | 2,239,446 |
| Mar 16, 2026 | 817.50 | 837.00 | 811.12 | 827.37 | 826.87 | 2.78% | 2,353,069 |
| Mar 13, 2026 | 832.99 | 845.29 | 802.76 | 805.02 | 804.53 | -3.26% | 2,271,146 |
| Mar 12, 2026 | 844.13 | 845.25 | 819.10 | 832.11 | 831.61 | -1.83% | 2,142,896 |
| Mar 11, 2026 | 836.03 | 852.75 | 832.25 | 847.65 | 847.14 | 1.01% | 1,706,690 |
| Mar 10, 2026 | 835.96 | 852.92 | 832.10 | 839.20 | 838.69 | 1.10% | 2,393,625 |
| Mar 9, 2026 | 782.53 | 830.49 | 777.00 | 830.10 | 829.60 | 5.18% | 2,878,026 |
| Mar 6, 2026 | 792.97 | 816.14 | 782.37 | 789.23 | 788.75 | -3.16% | 2,678,645 |
| Mar 5, 2026 | 830.01 | 844.25 | 791.10 | 815.01 | 814.52 | -3.12% | 3,209,153 |
| Mar 4, 2026 | 850.60 | 868.61 | 838.09 | 841.27 | 840.76 | -0.09% | 1,817,473 |
| Mar 3, 2026 | 864.44 | 864.44 | 811.56 | 842.00 | 841.49 | -4.45% | 3,558,097 |
| Mar 2, 2026 | 865.00 | 893.56 | 854.00 | 881.18 | 880.65 | 0.87% | 2,421,431 |