GE Vernova Inc. Common Stock (GEV)

1,133.52
-41.34 (-3.52%)
NYSE· Last Trade: Jul 1st, 9:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GE Vernova Inc. Common Stock (GEV)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20261,117.001,178.201,103.351,174.863,093,7861,174.86
6/29/20261,055.651,111.731,047.001,102.513,179,0391,102.51
6/26/20261,049.281,084.401,042.001,045.173,654,2371,045.17
6/25/20261,089.041,109.981,055.001,085.472,752,1811,085.47
6/24/20261,046.161,071.001,023.081,057.652,945,8001,057.65
6/23/20261,055.151,073.001,034.001,034.984,376,5941,034.98
6/22/20261,130.041,142.001,112.431,127.593,915,2261,127.59
6/18/20261,091.031,117.961,087.281,109.734,344,7931,109.73
6/17/2026997.401,065.38992.001,048.863,993,0851,048.86
6/16/2026991.851,009.30980.73982.352,756,829982.35
6/15/2026970.00987.22957.36979.073,427,289978.57
6/12/2026907.50943.68907.50940.662,787,678940.18
6/11/2026888.07920.52884.74906.794,258,139906.33
6/10/2026897.51908.05856.01867.095,308,538866.65
6/09/2026927.99947.84878.00920.153,842,028919.68
6/08/2026947.91952.79931.86933.851,840,671933.37
6/05/2026947.29953.00921.46933.613,053,472933.13
6/04/2026940.00968.75923.00963.332,179,632962.84
6/03/2026976.99992.00956.59959.362,076,869958.87
6/02/2026962.78977.00944.15969.672,246,832969.17
6/01/2026959.97970.64939.00950.542,677,678950.05
5/29/2026996.011,003.77952.01968.325,284,931967.83
5/28/20261,025.401,032.75990.46996.003,010,490995.49
5/27/20261,047.281,052.551,017.331,031.892,268,4121,031.36
5/26/20261,045.781,095.001,045.001,070.471,878,7921,069.92
5/22/20261,060.391,061.401,034.201,038.741,475,8341,038.21
5/21/20261,018.001,046.881,014.721,043.821,631,7281,043.29
5/20/20261,024.031,041.991,004.501,024.522,564,0331,024.00
5/19/2026994.301,024.84984.151,011.802,245,5031,011.28
5/18/20261,049.001,049.33980.141,012.253,114,1711,011.73
5/15/20261,066.001,066.001,038.501,049.232,445,8371,048.69
5/14/20261,061.461,090.701,049.001,090.531,688,9011,089.97
5/13/20261,084.651,085.001,047.301,062.571,585,2291,062.03
5/12/20261,054.001,076.681,033.291,071.982,100,0981,071.43
5/11/20261,041.781,086.231,031.151,073.082,509,0021,072.53
5/08/20261,067.341,069.301,034.431,040.151,828,6961,039.62
5/07/20261,114.921,115.831,040.421,045.632,586,2541,045.10
5/06/20261,114.001,125.431,069.271,118.962,281,7261,118.39
5/05/20261,093.501,109.951,088.001,095.212,074,1671,094.65
5/04/20261,072.271,098.901,066.381,073.951,919,9081,073.40
5/01/20261,088.831,093.681,062.001,062.951,890,3791,062.41
4/30/20261,079.231,094.001,066.611,083.463,532,1181,082.91
4/29/20261,091.791,107.501,047.501,063.113,715,1151,062.57
4/28/20261,090.001,091.831,050.491,088.934,204,2941,088.37
4/27/20261,135.231,140.001,084.951,120.233,844,3211,119.66
4/24/20261,161.021,167.001,125.021,149.193,633,7741,148.60
4/23/20261,147.891,181.951,133.491,149.533,071,5201,148.94
4/22/20261,076.161,142.001,074.221,127.564,181,7941,126.98
4/21/2026994.001,016.00984.09991.302,108,680990.79
4/20/20261,006.231,009.89990.18990.181,804,125989.67
4/17/2026988.651,009.49977.211,002.752,329,7301,002.24
4/16/2026982.64989.00969.52978.321,402,345977.82
4/15/2026985.101,003.99973.68985.922,305,704985.42
4/14/20261,000.001,006.29979.00987.502,026,738987.00
4/13/2026998.001,007.38987.16991.121,633,218990.61
4/10/2026973.11999.43970.01991.322,164,567990.81
4/09/2026943.56979.43940.76968.022,060,063967.53
4/08/2026950.00962.72930.55936.072,335,419935.59
4/07/2026894.19910.94879.20910.751,388,806910.28
4/06/2026901.83911.50887.00897.361,384,941896.90
4/02/2026869.00913.00865.95898.571,946,004898.11
4/01/2026888.49912.62887.49894.782,465,516894.32