GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
605.17
-2.35 (-0.39%)
At close: Sep 26, 2025, 4:00 PM EDT
605.00
-0.17 (-0.03%)
After-hours: Sep 26, 2025, 7:59 PM EDT
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 610.00 | 615.14 | 598.11 | 605.17 | 605.17 | -0.39% | 1,773,075 |
| Sep 25, 2025 | 614.91 | 619.75 | 593.38 | 607.52 | 607.52 | -3.41% | 3,202,477 |
| Sep 24, 2025 | 640.00 | 642.00 | 624.19 | 628.97 | 628.97 | -0.70% | 1,617,199 |
| Sep 23, 2025 | 644.68 | 644.72 | 622.20 | 633.41 | 633.41 | -1.70% | 2,427,243 |
| Sep 22, 2025 | 620.11 | 648.50 | 620.11 | 644.37 | 644.37 | 3.24% | 2,566,029 |
| Sep 19, 2025 | 611.69 | 625.66 | 596.51 | 624.17 | 624.17 | 2.16% | 4,107,343 |
| Sep 18, 2025 | 622.96 | 627.10 | 611.00 | 611.00 | 611.00 | -0.62% | 2,245,558 |
| Sep 17, 2025 | 616.40 | 619.11 | 601.12 | 614.79 | 614.79 | -0.50% | 2,058,377 |
| Sep 16, 2025 | 629.50 | 633.52 | 608.73 | 617.91 | 617.91 | -1.71% | 3,104,072 |
| Sep 15, 2025 | 630.15 | 639.89 | 624.10 | 628.68 | 628.68 | 0.50% | 1,851,879 |
| Sep 12, 2025 | 632.12 | 646.88 | 624.15 | 625.55 | 625.55 | -1.36% | 2,640,351 |
| Sep 11, 2025 | 648.75 | 653.50 | 620.10 | 634.15 | 634.15 | -1.46% | 4,099,922 |
| Sep 10, 2025 | 625.00 | 645.19 | 623.00 | 643.56 | 643.56 | 6.25% | 3,878,653 |
| Sep 9, 2025 | 606.35 | 607.69 | 594.77 | 605.70 | 605.70 | 0.91% | 1,863,901 |
| Sep 8, 2025 | 594.41 | 606.00 | 584.94 | 600.23 | 600.23 | 3.12% | 2,513,708 |
| Sep 5, 2025 | 599.96 | 604.50 | 565.50 | 582.08 | 582.08 | -2.79% | 3,477,710 |
| Sep 4, 2025 | 580.81 | 600.37 | 580.06 | 598.81 | 598.81 | 3.77% | 3,195,354 |
| Sep 3, 2025 | 586.29 | 586.29 | 565.43 | 577.04 | 577.04 | -0.46% | 3,651,065 |
| Sep 2, 2025 | 590.55 | 594.00 | 567.86 | 579.68 | 579.68 | -5.43% | 5,267,320 |
| Aug 29, 2025 | 631.86 | 635.00 | 609.34 | 612.97 | 612.97 | -3.27% | 2,266,374 |
| Aug 28, 2025 | 626.78 | 646.95 | 626.78 | 633.69 | 633.69 | 1.82% | 2,256,421 |
| Aug 27, 2025 | 625.22 | 629.94 | 618.00 | 622.39 | 622.39 | -0.56% | 1,862,850 |
| Aug 26, 2025 | 603.85 | 628.58 | 603.04 | 625.91 | 625.91 | 3.92% | 2,689,366 |
| Aug 25, 2025 | 608.83 | 614.47 | 597.03 | 602.31 | 602.31 | -0.78% | 2,129,951 |
| Aug 22, 2025 | 607.97 | 623.98 | 602.50 | 607.07 | 607.07 | 0.18% | 2,727,705 |
| Aug 21, 2025 | 607.02 | 620.00 | 605.31 | 606.00 | 606.00 | 0.23% | 2,566,592 |
| Aug 20, 2025 | 592.61 | 607.77 | 581.23 | 604.59 | 604.59 | 0.24% | 3,575,848 |
| Aug 19, 2025 | 620.55 | 620.98 | 595.19 | 603.13 | 603.13 | -3.50% | 3,096,700 |
| Aug 18, 2025 | 621.38 | 628.55 | 614.23 | 625.02 | 625.02 | 0.50% | 1,860,413 |
| Aug 15, 2025 | 624.03 | 624.03 | 607.86 | 621.91 | 621.91 | -0.54% | 2,488,202 |
| Aug 14, 2025 | 627.00 | 640.28 | 620.28 | 625.27 | 625.27 | -1.43% | 2,534,442 |
| Aug 13, 2025 | 662.32 | 666.15 | 614.23 | 634.31 | 634.31 | -3.52% | 3,936,413 |
| Aug 12, 2025 | 652.74 | 662.84 | 651.00 | 657.44 | 657.44 | 1.03% | 1,804,875 |
| Aug 11, 2025 | 641.00 | 653.42 | 637.37 | 650.76 | 650.76 | 0.26% | 1,687,604 |
| Aug 8, 2025 | 655.23 | 656.25 | 639.17 | 649.09 | 649.09 | 0.50% | 1,888,714 |
| Aug 7, 2025 | 665.77 | 669.38 | 638.52 | 645.86 | 645.86 | -2.81% | 2,239,865 |
| Aug 6, 2025 | 646.63 | 666.29 | 644.00 | 664.55 | 664.55 | 2.28% | 1,894,867 |
| Aug 5, 2025 | 661.24 | 665.11 | 643.96 | 649.72 | 649.72 | -1.97% | 2,180,246 |
| Aug 4, 2025 | 659.36 | 674.97 | 653.95 | 662.77 | 662.77 | 0.96% | 2,155,916 |
| Aug 1, 2025 | 638.18 | 664.26 | 632.46 | 656.50 | 656.50 | -0.57% | 3,077,392 |
| Jul 31, 2025 | 660.00 | 677.29 | 656.07 | 660.29 | 660.29 | 0.81% | 3,343,017 |
| Jul 30, 2025 | 639.95 | 656.17 | 635.17 | 655.00 | 655.00 | 3.53% | 2,699,556 |
| Jul 29, 2025 | 646.99 | 655.65 | 629.99 | 632.67 | 632.67 | -2.31% | 2,749,930 |
| Jul 28, 2025 | 638.26 | 648.52 | 631.16 | 647.66 | 647.66 | 0.48% | 2,920,550 |
| Jul 25, 2025 | 630.00 | 651.22 | 626.00 | 644.59 | 644.59 | 3.30% | 3,604,472 |
| Jul 24, 2025 | 632.27 | 633.07 | 615.30 | 623.97 | 623.97 | -0.80% | 3,918,587 |
| Jul 23, 2025 | 595.75 | 633.72 | 585.00 | 629.03 | 629.03 | 14.58% | 7,081,275 |
| Jul 22, 2025 | 558.51 | 558.51 | 537.16 | 548.99 | 548.99 | -2.99% | 3,938,494 |
| Jul 21, 2025 | 576.14 | 577.63 | 564.66 | 565.91 | 565.91 | -1.51% | 2,146,844 |
| Jul 18, 2025 | 570.61 | 579.03 | 567.00 | 574.60 | 574.35 | 0.78% | 2,052,804 |