GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
924.55
-26.49 (-2.79%)
Sep 10, 2026, 4:00 PM EDT - Market closed
GE Vernova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 941.70 | 951.61 | 918.60 | 922.83 | - | -2.97% | 1,276,818 |
| Sep 9, 2026 | 964.00 | 983.34 | 949.06 | 951.04 | 951.04 | -2.09% | 1,469,236 |
| Sep 8, 2026 | 950.56 | 974.20 | 945.02 | 971.31 | 971.31 | 3.12% | 1,692,436 |
| Sep 4, 2026 | 950.00 | 959.00 | 939.32 | 941.95 | 941.95 | 0.01% | 1,236,979 |
| 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 |
| Aug 10, 2026 | 1,003.93 | 1,004.96 | 984.43 | 990.85 | 990.85 | 0.05% | 1,587,469 |
| Aug 7, 2026 | 1,013.20 | 1,013.20 | 963.54 | 990.32 | 990.32 | -1.00% | 2,477,391 |
| Aug 6, 2026 | 1,009.01 | 1,037.00 | 997.12 | 1,000.30 | 1,000.30 | -1.73% | 1,763,748 |
| Aug 5, 2026 | 1,019.00 | 1,038.15 | 1,009.30 | 1,017.96 | 1,017.96 | -0.06% | 1,704,173 |
| Aug 4, 2026 | 1,046.00 | 1,046.93 | 1,000.01 | 1,018.53 | 1,018.53 | 1.17% | 2,187,728 |
| Aug 3, 2026 | 975.02 | 1,012.74 | 958.57 | 1,006.76 | 1,006.76 | 1.66% | 2,011,361 |
| Jul 31, 2026 | 1,040.99 | 1,042.85 | 979.14 | 990.29 | 990.29 | 0.85% | 2,357,606 |
| Jul 30, 2026 | 959.00 | 986.00 | 950.00 | 981.98 | 981.98 | 9.07% | 3,140,951 |
| Jul 29, 2026 | 943.99 | 953.99 | 897.68 | 900.28 | 900.28 | -4.57% | 3,697,294 |
| Jul 28, 2026 | 948.83 | 956.90 | 913.51 | 943.38 | 943.38 | -5.34% | 3,904,119 |
| Jul 27, 2026 | 1,015.21 | 1,015.22 | 941.87 | 996.57 | 996.57 | -1.79% | 3,584,624 |
| Jul 24, 2026 | 1,022.80 | 1,037.91 | 997.04 | 1,014.75 | 1,014.75 | -1.59% | 2,489,359 |
| Jul 23, 2026 | 981.31 | 1,041.79 | 978.01 | 1,031.19 | 1,031.19 | 4.69% | 3,560,064 |
| Jul 22, 2026 | 1,021.01 | 1,038.99 | 985.03 | 985.03 | 985.03 | -8.69% | 4,903,803 |
| Jul 21, 2026 | 1,114.99 | 1,140.99 | 1,068.97 | 1,078.81 | 1,078.81 | -0.03% | 3,536,472 |
| Jul 20, 2026 | 1,081.00 | 1,104.00 | 1,050.95 | 1,079.18 | 1,079.18 | 2.02% | 2,542,124 |
| Jul 17, 2026 | 995.00 | 1,069.11 | 982.00 | 1,057.84 | 1,057.84 | 2.09% | 3,284,982 |
| Jul 16, 2026 | 1,034.99 | 1,049.89 | 1,013.33 | 1,036.22 | 1,036.22 | -1.81% | 2,829,453 |
| Jul 15, 2026 | 1,070.91 | 1,078.82 | 1,000.25 | 1,055.28 | 1,055.28 | -1.01% | 2,693,369 |
| Jul 14, 2026 | 1,071.07 | 1,082.00 | 1,057.47 | 1,066.01 | 1,066.01 | 2.25% | 1,771,494 |
| Jul 13, 2026 | 1,070.00 | 1,089.21 | 1,038.89 | 1,042.60 | 1,042.60 | -4.49% | 2,258,470 |
| Jul 10, 2026 | 1,077.00 | 1,102.79 | 1,054.00 | 1,091.57 | 1,091.57 | 1.52% | 1,738,766 |
| Jul 9, 2026 | 1,110.00 | 1,115.08 | 1,065.31 | 1,075.26 | 1,075.26 | 0.40% | 2,327,780 |
| Jul 8, 2026 | 1,075.00 | 1,109.20 | 1,050.96 | 1,070.99 | 1,070.99 | -0.57% | 2,804,235 |
| Jul 7, 2026 | 1,096.84 | 1,099.26 | 1,028.00 | 1,077.08 | 1,077.08 | -6.51% | 4,223,696 |
| Jul 6, 2026 | 1,140.52 | 1,195.94 | 1,138.49 | 1,152.04 | 1,152.04 | 3.50% | 2,882,933 |
| Jul 2, 2026 | 1,138.94 | 1,143.37 | 1,087.08 | 1,113.11 | 1,113.11 | -1.87% | 2,363,020 |
| Jul 1, 2026 | 1,146.40 | 1,161.69 | 1,116.59 | 1,134.35 | 1,134.35 | -3.45% | 2,359,598 |