GE Vernova Inc.
GEV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.05% | 1.59M |
| Aug 7, 2026 | $1,013.20 | $1,013.20 | $963.54 | $990.32 | -1.00% | 2.48M |
| Aug 6, 2026 | $1,009.01 | $1,037.00 | $997.12 | $1,000.30 | -1.73% | 1.76M |
| Aug 5, 2026 | $1,019.00 | $1,038.15 | $1,009.30 | $1,017.96 | -0.06% | 1.70M |
| Aug 4, 2026 | $1,046.00 | $1,046.93 | $1,000.01 | $1,018.53 | +1.17% | 2.19M |
| Aug 3, 2026 | $975.02 | $1,012.74 | $958.57 | $1,006.76 | +1.66% | 2.01M |
| Jul 31, 2026 | $1,040.99 | $1,042.85 | $979.14 | $990.29 | +0.85% | 2.36M |
| Jul 30, 2026 | $959.00 | $986.00 | $950.00 | $981.98 | +9.07% | 3.14M |
| Jul 29, 2026 | $943.99 | $953.99 | $897.68 | $900.28 | -4.57% | 3.70M |
| Jul 28, 2026 | $948.83 | $956.90 | $913.51 | $943.38 | -5.34% | 3.90M |
| Jul 27, 2026 | $1,015.21 | $1,015.22 | $941.87 | $996.57 | -1.79% | 3.58M |
| Jul 24, 2026 | $1,022.80 | $1,037.91 | $997.04 | $1,014.75 | -1.59% | 2.49M |
| Jul 23, 2026 | $981.31 | $1,041.79 | $978.01 | $1,031.19 | +4.69% | 3.56M |
| Jul 22, 2026 | $1,021.01 | $1,038.99 | $985.03 | $985.03 | -8.69% | 4.90M |
| Jul 21, 2026 | $1,114.99 | $1,140.99 | $1,068.97 | $1,078.81 | -0.03% | 3.54M |
| Jul 20, 2026 | $1,081.00 | $1,104.00 | $1,050.95 | $1,079.18 | +2.02% | 2.54M |
| Jul 17, 2026 | $995.00 | $1,069.11 | $982.00 | $1,057.84 | +2.09% | 3.28M |
| Jul 16, 2026 | $1,034.99 | $1,049.89 | $1,013.33 | $1,036.22 | -1.81% | 2.83M |
| Jul 15, 2026 | $1,070.91 | $1,078.82 | $1,000.25 | $1,055.28 | -1.01% | 2.69M |
| Jul 14, 2026 | $1,071.07 | $1,082.00 | $1,057.47 | $1,066.01 | +2.25% | 1.77M |
| Jul 13, 2026 | $1,070.00 | $1,089.21 | $1,038.89 | $1,042.60 | -4.49% | 2.26M |
| Jul 10, 2026 | $1,077.00 | $1,102.79 | $1,054.00 | $1,091.57 | +1.52% | 1.74M |
| Jul 9, 2026 | $1,110.00 | $1,115.08 | $1,065.31 | $1,075.26 | +0.40% | 2.33M |
| Jul 8, 2026 | $1,075.00 | $1,109.20 | $1,050.96 | $1,070.99 | -0.57% | 2.80M |
| Jul 7, 2026 | $1,096.84 | $1,099.26 | $1,028.00 | $1,077.08 | -6.51% | 4.22M |
| Jul 6, 2026 | $1,140.52 | $1,195.94 | $1,138.49 | $1,152.04 | +3.50% | 2.88M |
| Jul 2, 2026 | $1,138.94 | $1,143.37 | $1,087.08 | $1,113.11 | -1.87% | 2.36M |
| Jul 1, 2026 | $1,146.40 | $1,161.69 | $1,116.59 | $1,134.35 | -3.45% | 2.36M |
| Jun 30, 2026 | $1,117.00 | $1,178.20 | $1,103.35 | $1,174.86 | +6.56% | 3.10M |
| Jun 29, 2026 | $1,055.65 | $1,111.73 | $1,047.00 | $1,102.51 | +5.49% | 3.18M |
| Jun 26, 2026 | $1,049.28 | $1,084.40 | $1,042.00 | $1,045.17 | -3.71% | 3.65M |
| Jun 25, 2026 | $1,089.04 | $1,109.98 | $1,055.00 | $1,085.47 | +2.63% | 2.75M |
| Jun 24, 2026 | $1,046.16 | $1,071.00 | $1,023.08 | $1,057.65 | +2.19% | 2.95M |
| Jun 23, 2026 | $1,055.15 | $1,073.00 | $1,034.00 | $1,034.98 | -8.21% | 3.92M |
| Jun 22, 2026 | $1,130.04 | $1,142.00 | $1,112.43 | $1,127.59 | +1.61% | 3.92M |
| Jun 18, 2026 | $1,091.03 | $1,117.96 | $1,087.28 | $1,109.73 | — | 4.34M |
