GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
966.15
+0.14 (0.01%)
Aug 21, 2026, 2:00 PM EDT - Market open
GE Vernova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 974.73 | 976.87 | 951.74 | 965.63 | - | -0.04% | 792,200 |
| Aug 20, 2026 | 977.00 | 986.00 | 942.36 | 966.01 | 966.01 | -2.17% | 2,632,818 |
| Aug 19, 2026 | 1,002.27 | 1,003.00 | 963.76 | 987.46 | 987.46 | -1.70% | 2,029,111 |
| Aug 18, 2026 | 1,046.90 | 1,049.90 | 986.17 | 1,004.53 | 1,004.53 | -6.90% | 2,803,582 |
| Aug 17, 2026 | 1,072.67 | 1,099.66 | 1,065.41 | 1,079.00 | 1,079.00 | 1.48% | 2,024,921 |
| Aug 14, 2026 | 1,042.10 | 1,070.47 | 1,038.99 | 1,063.25 | 1,063.25 | 1.32% | 1,297,319 |
| Aug 13, 2026 | 1,043.50 | 1,065.38 | 1,021.02 | 1,049.42 | 1,049.42 | 0.92% | 1,698,305 |
| Aug 12, 2026 | 1,047.01 | 1,053.00 | 1,026.63 | 1,039.90 | 1,039.90 | 2.77% | 1,480,008 |
| Aug 11, 2026 | 1,001.00 | 1,033.34 | 1,001.00 | 1,011.88 | 1,011.88 | 2.12% | 1,628,079 |
| Aug 10, 2026 | 1,003.93 | 1,004.96 | 984.43 | 990.85 | 990.85 | 0.05% | 1,568,392 |
| Aug 7, 2026 | 1,013.20 | 1,013.20 | 963.54 | 990.32 | 990.32 | -1.00% | 2,228,160 |
| Aug 6, 2026 | 1,009.01 | 1,037.00 | 997.12 | 1,000.30 | 1,000.30 | -1.73% | 1,686,789 |
| Aug 5, 2026 | 1,019.00 | 1,038.15 | 1,009.30 | 1,017.96 | 1,017.96 | -0.06% | 1,688,909 |
| Aug 4, 2026 | 1,046.00 | 1,046.93 | 1,000.01 | 1,018.53 | 1,018.53 | 1.17% | 2,168,385 |
| Aug 3, 2026 | 975.02 | 1,012.74 | 958.57 | 1,006.76 | 1,006.76 | 1.66% | 2,001,695 |
| 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 |