GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
968.32
-27.68 (-2.78%)
At close: May 29, 2026, 4:00 PM EDT
968.99
+0.67 (0.07%)
After-hours: May 29, 2026, 7:59 PM EDT
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 996.01 | 1,003.77 | 952.01 | 968.32 | 968.32 | -2.78% | 5,180,241 |
| May 28, 2026 | 1,025.40 | 1,032.75 | 990.46 | 996.00 | 996.00 | -3.48% | 2,931,554 |
| May 27, 2026 | 1,047.28 | 1,052.55 | 1,017.33 | 1,031.89 | 1,031.89 | -3.60% | 2,249,161 |
| May 26, 2026 | 1,045.78 | 1,095.00 | 1,045.00 | 1,070.47 | 1,070.47 | 3.05% | 1,867,814 |
| May 22, 2026 | 1,060.39 | 1,061.40 | 1,034.20 | 1,038.74 | 1,038.74 | -0.49% | 1,469,292 |
| May 21, 2026 | 1,018.00 | 1,046.88 | 1,014.72 | 1,043.82 | 1,043.82 | 1.88% | 1,609,412 |
| May 20, 2026 | 1,024.03 | 1,041.99 | 1,004.50 | 1,024.52 | 1,024.52 | 1.26% | 2,530,027 |
| May 19, 2026 | 994.30 | 1,024.84 | 984.15 | 1,011.80 | 1,011.80 | -0.04% | 2,239,691 |
| May 18, 2026 | 1,049.00 | 1,049.33 | 980.14 | 1,012.25 | 1,012.25 | -3.52% | 3,106,342 |
| May 15, 2026 | 1,066.00 | 1,066.00 | 1,038.50 | 1,049.23 | 1,049.23 | -3.79% | 2,445,834 |
| May 14, 2026 | 1,061.46 | 1,090.70 | 1,049.00 | 1,090.53 | 1,090.53 | 2.63% | 1,690,623 |
| May 13, 2026 | 1,084.65 | 1,085.00 | 1,047.30 | 1,062.57 | 1,062.57 | -0.88% | 1,588,376 |
| May 12, 2026 | 1,054.00 | 1,076.68 | 1,033.29 | 1,071.98 | 1,071.98 | -0.10% | 2,102,760 |
| May 11, 2026 | 1,041.78 | 1,086.23 | 1,031.15 | 1,073.08 | 1,073.08 | 3.17% | 2,509,952 |
| May 8, 2026 | 1,067.34 | 1,069.30 | 1,034.43 | 1,040.15 | 1,040.15 | -0.52% | 1,828,693 |
| May 7, 2026 | 1,114.92 | 1,115.83 | 1,040.42 | 1,045.63 | 1,045.63 | -6.55% | 2,588,259 |
| May 6, 2026 | 1,114.00 | 1,125.43 | 1,069.27 | 1,118.96 | 1,118.96 | 2.17% | 2,282,777 |
| May 5, 2026 | 1,093.50 | 1,109.95 | 1,088.00 | 1,095.21 | 1,095.21 | 1.98% | 2,075,628 |
| May 4, 2026 | 1,072.27 | 1,098.90 | 1,066.38 | 1,073.95 | 1,073.95 | 1.03% | 1,923,213 |
| May 1, 2026 | 1,088.83 | 1,093.68 | 1,062.00 | 1,062.95 | 1,062.95 | -1.89% | 1,890,378 |
| Apr 30, 2026 | 1,079.23 | 1,094.00 | 1,066.61 | 1,083.46 | 1,083.46 | 1.91% | 3,533,224 |
| Apr 29, 2026 | 1,091.79 | 1,107.50 | 1,047.50 | 1,063.11 | 1,063.11 | -2.37% | 3,721,142 |
| Apr 28, 2026 | 1,090.00 | 1,091.83 | 1,050.49 | 1,088.93 | 1,088.93 | -2.79% | 4,205,987 |
| Apr 27, 2026 | 1,135.24 | 1,140.00 | 1,084.95 | 1,120.23 | 1,120.23 | -2.52% | 3,845,840 |
| Apr 24, 2026 | 1,161.02 | 1,167.00 | 1,125.02 | 1,149.19 | 1,149.19 | -0.03% | 3,633,758 |
| Apr 23, 2026 | 1,147.89 | 1,181.95 | 1,133.49 | 1,149.53 | 1,149.53 | 1.95% | 3,073,204 |
| Apr 22, 2026 | 1,076.16 | 1,142.00 | 1,074.22 | 1,127.56 | 1,127.56 | 13.75% | 4,184,734 |
| Apr 21, 2026 | 994.00 | 1,016.00 | 984.09 | 991.30 | 991.30 | 0.11% | 2,111,121 |
| Apr 20, 2026 | 1,006.23 | 1,009.89 | 990.18 | 990.18 | 990.18 | -1.25% | 1,804,871 |
| Apr 17, 2026 | 988.65 | 1,009.49 | 977.21 | 1,002.75 | 1,002.75 | 2.50% | 2,328,796 |
| Apr 16, 2026 | 982.64 | 989.00 | 969.52 | 978.32 | 978.32 | -0.77% | 1,402,664 |
| Apr 15, 2026 | 985.10 | 1,003.99 | 973.68 | 985.92 | 985.92 | -0.16% | 2,306,947 |
| Apr 14, 2026 | 1,000.00 | 1,006.30 | 979.00 | 987.50 | 987.50 | -0.37% | 2,028,253 |
| Apr 13, 2026 | 998.00 | 1,007.38 | 987.16 | 991.12 | 991.12 | -0.02% | 1,636,176 |
| Apr 10, 2026 | 973.11 | 999.43 | 970.01 | 991.32 | 991.32 | 2.41% | 2,164,566 |
| Apr 9, 2026 | 943.56 | 979.43 | 940.76 | 968.02 | 968.02 | 3.41% | 2,061,251 |
| Apr 8, 2026 | 950.00 | 962.72 | 930.55 | 936.07 | 936.07 | 2.78% | 2,336,882 |
| Apr 7, 2026 | 894.19 | 910.94 | 879.20 | 910.75 | 910.75 | 1.49% | 1,399,055 |
| Apr 6, 2026 | 901.83 | 911.50 | 887.00 | 897.36 | 897.36 | -0.13% | 1,386,258 |
| Apr 2, 2026 | 869.00 | 913.00 | 865.95 | 898.57 | 898.57 | 0.42% | 1,944,149 |
| Apr 1, 2026 | 888.49 | 912.62 | 887.49 | 894.78 | 894.78 | 2.51% | 2,467,657 |
| Mar 31, 2026 | 827.13 | 873.32 | 824.01 | 872.90 | 872.90 | 6.80% | 3,469,215 |
| Mar 30, 2026 | 860.64 | 862.71 | 807.00 | 817.35 | 817.35 | -4.20% | 2,830,824 |
| Mar 27, 2026 | 867.56 | 878.39 | 846.00 | 853.16 | 853.16 | -2.29% | 2,494,731 |
| Mar 26, 2026 | 915.00 | 917.26 | 871.01 | 873.12 | 873.12 | -5.47% | 3,000,650 |
| Mar 25, 2026 | 927.00 | 948.38 | 920.90 | 923.69 | 923.69 | 1.57% | 2,864,889 |
| Mar 24, 2026 | 864.13 | 913.58 | 860.01 | 909.41 | 909.41 | 3.03% | 2,782,041 |
| Mar 23, 2026 | 865.69 | 920.63 | 860.00 | 882.64 | 882.64 | 3.71% | 3,353,891 |
| Mar 20, 2026 | 877.77 | 891.99 | 844.25 | 851.07 | 851.07 | -3.00% | 4,438,066 |
| Mar 19, 2026 | 841.50 | 878.18 | 829.95 | 877.39 | 877.39 | 2.20% | 2,509,526 |