GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
950.49
-12.00 (-1.25%)
At close: Sep 30, 2026, 4:00 PM EDT
952.20
+1.71 (0.18%)
After-hours: Sep 30, 2026, 7:59 PM EDT
GE Vernova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |