GE Vernova Inc.
GEV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $868.00 | $898.20 | $860.86 | $862.25 | +0.51% | 3.51M |
| Oct 30, 2026 | $850.00 | $886.07 | $844.08 | $857.87 | -3.38% | 4.62M |
| Oct 29, 2026 | $860.00 | $914.88 | $860.00 | $887.85 | +1.12% | 3.48M |
| Oct 28, 2026 | $876.38 | $892.13 | $836.24 | $878.03 | -1.90% | 6.13M |
| Oct 27, 2026 | $870.74 | $899.33 | $868.00 | $895.08 | +4.67% | 3.40M |
| Oct 26, 2026 | $828.11 | $861.98 | $819.85 | $855.12 | +4.92% | 2.73M |
| Oct 23, 2026 | $825.00 | $832.43 | $796.42 | $815.00 | -1.50% | 3.86M |
| Oct 22, 2026 | $896.00 | $901.60 | $813.26 | $827.42 | -10.64% | 5.85M |
| Oct 21, 2026 | $921.79 | $935.16 | $914.35 | $925.92 | +4.00% | 3.00M |
| Oct 20, 2026 | $884.00 | $917.05 | $877.44 | $890.33 | -1.99% | 2.43M |
| Oct 19, 2026 | $936.04 | $939.00 | $903.92 | $908.44 | -1.39% | 2.62M |
| Oct 16, 2026 | $916.85 | $951.00 | $916.00 | $921.20 | -0.57% | 2.65M |
| Oct 15, 2026 | $905.00 | $931.00 | $871.16 | $926.44 | -1.63% | 3.77M |
| Oct 14, 2026 | $982.85 | $997.67 | $922.24 | $941.78 | -6.20% | 3.50M |
| Oct 13, 2026 | $974.60 | $1,006.00 | $963.29 | $1,004.04 | +0.73% | 1.90M |
| Oct 12, 2026 | $999.99 | $1,004.28 | $991.00 | $996.80 | -0.79% | 948.36K |
| Oct 9, 2026 | $1,000.30 | $1,010.00 | $978.04 | $1,004.73 | +0.54% | 1.11M |
| Oct 8, 2026 | $985.91 | $1,027.00 | $973.37 | $999.35 | +0.23% | 2.35M |
| Oct 7, 2026 | $1,008.90 | $1,014.95 | $980.47 | $997.09 | -3.12% | 2.02M |
| Oct 6, 2026 | $1,001.35 | $1,052.78 | $995.05 | $1,029.21 | +3.96% | 2.53M |
| Oct 5, 2026 | $988.06 | $996.43 | $973.70 | $990.00 | +0.13% | 1.67M |
| Oct 2, 2026 | $1,004.00 | $1,006.00 | $960.53 | $988.70 | +0.13% | 2.16M |
| Oct 1, 2026 | $947.42 | $1,003.78 | $942.00 | $987.45 | +3.89% | 2.95M |
| Sep 30, 2026 | $969.45 | $971.99 | $947.42 | $950.49 | -1.25% | 1.78M |
| Sep 29, 2026 | $962.67 | $973.41 | $954.45 | $962.49 | +1.34% | 1.47M |
| Sep 28, 2026 | $953.22 | $967.00 | $944.86 | $949.77 | -0.82% | 1.66M |
| Sep 25, 2026 | $961.33 | $965.35 | $943.39 | $957.63 | +0.27% | 1.38M |
| Sep 24, 2026 | $933.10 | $959.75 | $921.53 | $955.04 | +0.34% | 1.68M |
| Sep 23, 2026 | $950.00 | $954.77 | $934.47 | $951.82 | +0.16% | 1.68M |
| Sep 22, 2026 | $935.00 | $958.99 | $932.19 | $950.28 | +0.43% | 2.13M |
| Sep 21, 2026 | $955.00 | $962.85 | $945.42 | $946.22 | +0.63% | 2.60M |
| Sep 18, 2026 | $934.97 | $949.51 | $926.20 | $940.33 | +1.66% | 4.11M |
| Sep 17, 2026 | $962.05 | $971.34 | $924.09 | $924.93 | -0.02% | 3.24M |
| Sep 16, 2026 | $898.00 | $937.54 | $890.99 | $925.09 | +4.79% | 3.57M |
| Sep 15, 2026 | $889.50 | $894.79 | $875.24 | $882.81 | +0.92% | 2.05M |
| Sep 14, 2026 | $881.51 | $892.81 | $868.25 | $874.76 | -8.62% | 3.31M |
| Sep 11, 2026 | $941.63 | $962.21 | $938.00 | $957.27 | +3.61% | 1.18M |
| Sep 10, 2026 | $941.70 | $951.61 | $918.60 | $923.91 | -2.85% | 1.46M |
| Sep 9, 2026 | $964.00 | $983.34 | $949.06 | $951.04 | -2.09% | 1.47M |
| Sep 8, 2026 | $950.56 | $974.20 | $945.02 | $971.31 | +3.12% | 1.70M |
| Sep 4, 2026 | $950.00 | $959.00 | $939.32 | $941.95 | +0.01% | 1.24M |
| Sep 3, 2026 | $924.56 | $948.35 | $908.06 | $941.84 | +2.16% | 1.76M |
| Sep 2, 2026 | $898.53 | $927.49 | $882.97 | $921.94 | +2.61% | 2.65M |
| Sep 1, 2026 | $888.52 | $899.42 | $874.00 | $898.53 | 0.00% | 2.34M |
| Aug 31, 2026 | $884.90 | $904.00 | $882.00 | $898.53 | -1.47% | 3.57M |
| Aug 28, 2026 | $948.59 | $948.59 | $911.33 | $911.93 | -4.39% | 1.89M |
| Aug 27, 2026 | $979.00 | $979.00 | $941.27 | $953.83 | +0.08% | 1.58M |
| Aug 26, 2026 | $924.88 | $959.87 | $922.00 | $953.09 | +2.84% | 2.28M |
| Aug 25, 2026 | $960.01 | $972.00 | $923.54 | $926.73 | -1.63% | 2.03M |
| Aug 24, 2026 | $949.00 | $949.00 | $925.74 | $942.10 | -1.54% | 1.90M |
| Aug 21, 2026 | $974.73 | $976.87 | $951.74 | $956.85 | -0.95% | 1.72M |
| Aug 20, 2026 | $977.00 | $986.00 | $942.36 | $966.01 | -2.17% | 2.66M |
| Aug 19, 2026 | $1,002.27 | $1,003.00 | $963.76 | $987.46 | -1.70% | 2.06M |
| Aug 18, 2026 | $1,046.90 | $1,049.90 | $986.17 | $1,004.53 | -6.90% | 2.82M |
| Aug 17, 2026 | $1,072.67 | $1,099.66 | $1,065.40 | $1,079.00 | +1.48% | 2.09M |
| Aug 14, 2026 | $1,042.10 | $1,070.47 | $1,038.99 | $1,063.25 | +1.32% | 1.49M |
| Aug 13, 2026 | $1,043.50 | $1,065.38 | $1,021.02 | $1,049.42 | +0.92% | 1.71M |
| Aug 12, 2026 | $1,047.01 | $1,053.00 | $1,026.63 | $1,039.90 | +2.77% | 1.50M |
| Aug 11, 2026 | $1,001.00 | $1,033.34 | $1,001.00 | $1,011.88 | +2.12% | 1.63M |
| Aug 10, 2026 | $1,003.93 | $1,004.96 | $984.43 | $990.85 | — | 1.59M |
