GE Vernova Inc. (GEV)
NYSE: GEV · Real-Time Price · USD
519.66
+12.85 (2.54%)
At close: Jun 27, 2025, 4:00 PM
520.50
+0.84 (0.16%)
After-hours: Jun 27, 2025, 7:59 PM EDT
GE Vernova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 507.00 | 532.59 | 503.00 | 519.66 | 519.66 | 2.54% | 9,150,273 |
| Jun 26, 2025 | 505.00 | 508.91 | 498.81 | 506.81 | 506.81 | 0.82% | 2,205,693 |
| Jun 25, 2025 | 516.00 | 522.97 | 502.25 | 502.67 | 502.67 | -1.60% | 2,476,001 |
| Jun 24, 2025 | 505.96 | 512.82 | 496.73 | 510.84 | 510.84 | 2.19% | 2,692,555 |
| Jun 23, 2025 | 486.66 | 500.04 | 479.04 | 499.88 | 499.88 | 2.65% | 3,097,971 |
| Jun 20, 2025 | 493.53 | 496.01 | 480.55 | 486.96 | 486.96 | -0.66% | 4,002,784 |
| Jun 18, 2025 | 486.79 | 491.13 | 482.01 | 490.19 | 490.19 | 0.31% | 2,240,159 |
| Jun 17, 2025 | 486.77 | 494.02 | 481.60 | 488.66 | 488.66 | 0.16% | 2,160,392 |
| Jun 16, 2025 | 480.00 | 492.53 | 480.00 | 487.88 | 487.88 | 1.97% | 2,134,809 |
| Jun 13, 2025 | 477.68 | 484.63 | 474.21 | 478.45 | 478.45 | -1.89% | 2,433,901 |
| Jun 12, 2025 | 478.81 | 489.71 | 478.10 | 487.67 | 487.67 | 0.87% | 2,431,914 |
| Jun 11, 2025 | 469.52 | 484.33 | 464.00 | 483.47 | 483.47 | 3.90% | 3,100,433 |
| Jun 10, 2025 | 482.36 | 482.69 | 458.65 | 465.31 | 465.31 | -3.06% | 3,944,389 |
| Jun 9, 2025 | 492.00 | 492.31 | 479.80 | 480.00 | 480.00 | -1.03% | 2,346,890 |
| Jun 6, 2025 | 486.78 | 488.95 | 478.00 | 485.00 | 485.00 | 0.14% | 2,101,070 |
| Jun 5, 2025 | 491.07 | 493.87 | 479.54 | 484.31 | 484.31 | -0.78% | 2,448,501 |
| Jun 4, 2025 | 493.73 | 499.43 | 486.51 | 488.13 | 488.13 | -0.98% | 2,193,558 |
| Jun 3, 2025 | 494.00 | 500.72 | 485.00 | 492.97 | 492.97 | 1.61% | 3,476,868 |
| Jun 2, 2025 | 475.00 | 486.28 | 472.49 | 485.16 | 485.16 | 2.58% | 2,514,381 |
| May 30, 2025 | 470.00 | 473.79 | 463.34 | 472.98 | 472.98 | 0.38% | 5,092,535 |
| May 29, 2025 | 487.25 | 489.13 | 462.00 | 471.17 | 471.17 | -2.85% | 4,299,359 |
| May 28, 2025 | 468.54 | 487.40 | 467.50 | 485.01 | 485.01 | 2.86% | 3,318,071 |
| May 27, 2025 | 471.64 | 476.01 | 466.00 | 471.51 | 471.51 | 1.53% | 2,942,610 |
| May 23, 2025 | 460.01 | 469.81 | 458.79 | 464.39 | 464.39 | 1.21% | 3,571,634 |
| May 22, 2025 | 453.00 | 464.70 | 448.45 | 458.82 | 458.82 | 1.28% | 2,713,840 |
| May 21, 2025 | 447.00 | 463.00 | 446.50 | 453.03 | 453.03 | 0.66% | 3,932,393 |
| May 20, 2025 | 443.78 | 451.37 | 442.56 | 450.04 | 450.04 | 0.77% | 2,756,722 |
| May 19, 2025 | 424.50 | 447.45 | 421.64 | 446.60 | 446.60 | 4.33% | 3,128,744 |
| May 16, 2025 | 431.00 | 431.46 | 423.10 | 428.06 | 428.06 | 0.26% | 2,603,753 |
| May 15, 2025 | 430.17 | 432.79 | 425.39 | 426.97 | 426.97 | -1.36% | 2,954,267 |
| May 14, 2025 | 438.92 | 440.34 | 431.82 | 432.84 | 432.84 | -0.11% | 2,577,166 |
| May 13, 2025 | 420.91 | 444.00 | 420.00 | 433.33 | 433.33 | 4.01% | 4,769,742 |
| May 12, 2025 | 415.00 | 418.80 | 408.82 | 416.63 | 416.63 | 4.35% | 2,989,910 |
| May 9, 2025 | 396.25 | 399.78 | 387.03 | 399.26 | 399.26 | 1.34% | 2,383,667 |
| May 8, 2025 | 410.00 | 413.75 | 393.86 | 394.00 | 394.00 | -3.15% | 3,346,409 |
| May 7, 2025 | 400.00 | 407.29 | 397.01 | 406.81 | 406.81 | 1.39% | 2,489,492 |
| May 6, 2025 | 394.57 | 402.64 | 392.12 | 401.23 | 401.23 | 0.03% | 2,242,650 |
| May 5, 2025 | 392.00 | 403.80 | 390.21 | 401.10 | 401.10 | 1.21% | 2,296,914 |
| May 2, 2025 | 391.00 | 403.42 | 385.55 | 396.32 | 396.32 | 3.67% | 3,602,370 |
| May 1, 2025 | 383.34 | 387.52 | 378.47 | 382.29 | 382.29 | 3.09% | 3,246,757 |
| Apr 30, 2025 | 359.98 | 371.51 | 357.64 | 370.82 | 370.82 | -0.10% | 2,756,768 |
| Apr 29, 2025 | 369.62 | 372.09 | 363.22 | 371.19 | 371.19 | 0.31% | 2,430,015 |
| Apr 28, 2025 | 371.00 | 379.96 | 361.63 | 370.06 | 370.06 | -0.63% | 3,001,842 |
| Apr 25, 2025 | 359.81 | 376.15 | 356.94 | 372.42 | 372.42 | 3.31% | 3,961,085 |
| Apr 24, 2025 | 342.49 | 366.66 | 337.31 | 360.49 | 360.49 | 7.26% | 4,980,362 |
| Apr 23, 2025 | 354.04 | 358.88 | 333.19 | 336.09 | 336.09 | 3.07% | 5,443,591 |
| Apr 22, 2025 | 319.05 | 331.22 | 317.60 | 326.07 | 326.07 | 4.15% | 3,471,430 |
| Apr 21, 2025 | 320.00 | 324.93 | 306.21 | 313.08 | 313.08 | -3.24% | 2,526,764 |
| Apr 17, 2025 | 335.26 | 339.99 | 321.78 | 323.55 | 323.55 | -1.40% | 2,860,862 |
| Apr 16, 2025 | 318.57 | 332.31 | 316.00 | 328.16 | 327.91 | -0.12% | 4,015,239 |