GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
990.29
+8.31 (0.85%)
At close: Jul 31, 2026, 4:00 PM EDT
985.14
-5.15 (-0.52%)
After-hours: Jul 31, 2026, 7:59 PM EDT
GE Vernova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,040.99 | 1,042.85 | 979.14 | 990.29 | 990.29 | 0.85% | 2,322,192 |
| Jul 30, 2026 | 959.00 | 986.00 | 950.00 | 981.98 | 981.98 | 9.07% | 3,127,861 |
| Jul 29, 2026 | 943.99 | 953.99 | 897.68 | 900.28 | 900.28 | -4.57% | 3,632,811 |
| Jul 28, 2026 | 948.83 | 956.90 | 913.51 | 943.38 | 943.38 | -5.34% | 3,875,213 |
| Jul 27, 2026 | 1,015.21 | 1,015.22 | 941.87 | 996.57 | 996.57 | -1.79% | 3,566,221 |
| Jul 24, 2026 | 1,022.80 | 1,037.91 | 997.04 | 1,014.75 | 1,014.75 | -1.59% | 2,320,402 |
| Jul 23, 2026 | 981.31 | 1,041.79 | 978.01 | 1,031.19 | 1,031.19 | 4.69% | 3,452,599 |
| Jul 22, 2026 | 1,021.01 | 1,038.99 | 985.03 | 985.03 | 985.03 | -8.69% | 4,792,011 |
| Jul 21, 2026 | 1,114.99 | 1,140.99 | 1,068.97 | 1,078.81 | 1,078.81 | -0.03% | 3,062,095 |
| Jul 20, 2026 | 1,081.00 | 1,104.00 | 1,050.95 | 1,079.18 | 1,079.18 | 2.02% | 2,294,678 |
| Jul 17, 2026 | 995.00 | 1,069.11 | 982.00 | 1,057.84 | 1,057.84 | 2.09% | 3,235,923 |
| Jul 16, 2026 | 1,034.99 | 1,049.89 | 1,013.33 | 1,036.22 | 1,036.22 | -1.81% | 2,803,372 |
| Jul 15, 2026 | 1,070.91 | 1,078.82 | 1,000.25 | 1,055.28 | 1,055.28 | -1.01% | 2,570,434 |
| Jul 14, 2026 | 1,071.07 | 1,082.00 | 1,057.47 | 1,066.01 | 1,066.01 | 2.25% | 1,740,338 |
| Jul 13, 2026 | 1,070.00 | 1,089.21 | 1,038.89 | 1,042.60 | 1,042.60 | -4.49% | 2,150,158 |
| Jul 10, 2026 | 1,077.00 | 1,102.79 | 1,054.00 | 1,091.57 | 1,091.57 | 1.52% | 1,320,119 |
| Jul 9, 2026 | 1,110.00 | 1,115.08 | 1,065.31 | 1,075.26 | 1,075.26 | 0.40% | 2,064,012 |
| Jul 8, 2026 | 1,075.00 | 1,109.20 | 1,050.96 | 1,070.99 | 1,070.99 | -0.57% | 2,793,844 |
| Jul 7, 2026 | 1,096.84 | 1,099.26 | 1,028.00 | 1,077.08 | 1,077.08 | -6.51% | 4,187,691 |
| Jul 6, 2026 | 1,140.52 | 1,195.94 | 1,138.49 | 1,152.04 | 1,152.04 | 3.50% | 2,842,256 |
| Jul 2, 2026 | 1,138.94 | 1,143.37 | 1,087.08 | 1,113.11 | 1,113.11 | -1.87% | 2,333,335 |
| Jul 1, 2026 | 1,146.40 | 1,161.69 | 1,116.59 | 1,134.35 | 1,134.35 | -3.45% | 2,342,584 |
| Jun 30, 2026 | 1,117.00 | 1,178.20 | 1,103.35 | 1,174.86 | 1,174.86 | 6.56% | 3,078,817 |
| Jun 29, 2026 | 1,055.65 | 1,111.73 | 1,047.00 | 1,102.51 | 1,102.51 | 5.49% | 3,122,391 |
| Jun 26, 2026 | 1,049.28 | 1,084.40 | 1,042.00 | 1,045.17 | 1,045.17 | -3.71% | 3,397,666 |
| Jun 25, 2026 | 1,089.04 | 1,109.98 | 1,055.00 | 1,085.47 | 1,085.47 | 2.63% | 2,678,493 |
| Jun 24, 2026 | 1,046.16 | 1,071.00 | 1,023.08 | 1,057.65 | 1,057.65 | 2.19% | 2,627,333 |
| Jun 23, 2026 | 1,055.15 | 1,073.00 | 1,034.00 | 1,034.98 | 1,034.98 | -8.21% | 3,687,646 |
| Jun 22, 2026 | 1,130.04 | 1,142.00 | 1,112.43 | 1,127.59 | 1,127.59 | 1.61% | 3,907,949 |
| Jun 18, 2026 | 1,091.03 | 1,117.96 | 1,087.28 | 1,109.73 | 1,109.73 | 5.80% | 4,314,169 |
| Jun 17, 2026 | 997.40 | 1,065.38 | 992.00 | 1,048.86 | 1,048.86 | 6.77% | 3,976,490 |
| Jun 16, 2026 | 991.85 | 1,009.30 | 980.73 | 982.35 | 982.35 | 0.39% | 2,724,570 |
| Jun 15, 2026 | 970.00 | 987.22 | 957.36 | 979.07 | 978.57 | 4.08% | 3,392,276 |
| Jun 12, 2026 | 907.50 | 943.68 | 907.50 | 940.66 | 940.18 | 3.74% | 2,787,669 |
| Jun 11, 2026 | 888.07 | 920.52 | 884.74 | 906.79 | 906.33 | 4.58% | 4,261,229 |
| Jun 10, 2026 | 897.51 | 908.05 | 856.01 | 867.09 | 866.65 | -5.77% | 5,302,759 |
| Jun 9, 2026 | 927.99 | 947.84 | 878.00 | 920.15 | 919.68 | -1.47% | 3,842,711 |
| Jun 8, 2026 | 947.91 | 952.79 | 931.86 | 933.85 | 933.37 | 0.03% | 1,842,225 |
| Jun 5, 2026 | 947.29 | 953.00 | 921.46 | 933.61 | 933.13 | -3.09% | 3,053,471 |
| Jun 4, 2026 | 940.00 | 968.75 | 923.00 | 963.33 | 962.84 | 0.41% | 2,180,354 |
| Jun 3, 2026 | 976.99 | 992.00 | 956.59 | 959.36 | 958.87 | -1.06% | 2,079,469 |
| Jun 2, 2026 | 962.78 | 977.00 | 944.15 | 969.67 | 969.17 | 2.01% | 2,248,232 |
| Jun 1, 2026 | 959.97 | 970.64 | 939.00 | 950.54 | 950.05 | -1.84% | 2,679,348 |
| May 29, 2026 | 996.01 | 1,003.77 | 952.01 | 968.32 | 967.83 | -2.78% | 5,284,873 |
| May 28, 2026 | 1,025.40 | 1,032.75 | 990.46 | 996.00 | 995.49 | -3.48% | 3,013,964 |
| May 27, 2026 | 1,047.28 | 1,052.55 | 1,017.33 | 1,031.89 | 1,031.36 | -3.60% | 2,270,044 |
| May 26, 2026 | 1,045.78 | 1,095.00 | 1,045.00 | 1,070.47 | 1,069.92 | 3.05% | 1,879,653 |
| May 22, 2026 | 1,060.39 | 1,061.40 | 1,034.20 | 1,038.74 | 1,038.21 | -0.49% | 1,475,834 |
| May 21, 2026 | 1,018.00 | 1,046.88 | 1,014.72 | 1,043.82 | 1,043.29 | 1.88% | 1,633,665 |
| May 20, 2026 | 1,024.03 | 1,041.99 | 1,004.50 | 1,024.52 | 1,024.00 | 1.26% | 2,564,634 |