GE Vernova Inc. Common Stock (GEV)
319.25
+6.18 (1.97%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 305.80 | 321.65 | 294.45 | 313.07 | 6,256,045 | 313.07 |
| 3/03/2025 | 334.70 | 337.43 | 308.77 | 315.98 | 4,844,567 | 315.98 |
| 2/28/2025 | 322.35 | 336.00 | 318.68 | 335.18 | 4,096,610 | 335.18 |
| 2/27/2025 | 345.18 | 348.51 | 322.00 | 326.28 | 4,764,679 | 326.28 |
| 2/26/2025 | 334.83 | 342.07 | 327.85 | 335.24 | 4,679,268 | 335.24 |
| 2/25/2025 | 307.26 | 322.10 | 298.00 | 317.69 | 6,832,958 | 317.69 |
| 2/24/2025 | 327.38 | 329.39 | 303.44 | 315.91 | 7,155,930 | 315.91 |
| 2/21/2025 | 357.60 | 359.93 | 325.42 | 327.88 | 6,992,659 | 327.88 |
| 2/20/2025 | 375.06 | 383.29 | 353.11 | 359.68 | 3,453,659 | 359.68 |
| 2/19/2025 | 369.94 | 376.48 | 366.25 | 375.20 | 1,667,813 | 375.20 |
| 2/18/2025 | 367.92 | 377.77 | 363.35 | 373.25 | 2,406,058 | 373.25 |
| 2/14/2025 | 369.28 | 369.28 | 357.00 | 367.59 | 2,238,830 | 367.59 |
| 2/13/2025 | 376.00 | 377.20 | 360.60 | 370.31 | 2,607,969 | 370.31 |
| 2/12/2025 | 364.76 | 378.26 | 359.73 | 369.65 | 1,824,128 | 369.65 |
| 2/11/2025 | 381.30 | 383.08 | 369.37 | 372.90 | 2,063,039 | 372.90 |
| 2/10/2025 | 379.15 | 385.70 | 372.00 | 385.00 | 2,078,243 | 385.00 |
| 2/07/2025 | 380.68 | 389.89 | 375.39 | 377.97 | 2,391,723 | 377.97 |
| 2/06/2025 | 365.99 | 380.05 | 364.60 | 374.83 | 2,459,602 | 374.83 |
| 2/05/2025 | 363.97 | 369.48 | 359.63 | 367.93 | 2,808,218 | 367.93 |
| 2/04/2025 | 360.60 | 366.08 | 349.56 | 356.53 | 2,765,031 | 356.53 |
| 2/03/2025 | 350.34 | 367.19 | 348.95 | 361.71 | 4,071,468 | 361.71 |
| 1/31/2025 | 385.56 | 387.08 | 370.56 | 372.88 | 4,146,870 | 372.88 |
| 1/30/2025 | 365.00 | 387.64 | 364.93 | 382.94 | 5,676,059 | 382.94 |
| 1/29/2025 | 358.30 | 368.84 | 346.26 | 353.25 | 5,443,908 | 353.25 |
| 1/28/2025 | 351.42 | 355.51 | 317.70 | 355.12 | 10,390,392 | 355.12 |
| 1/27/2025 | 339.60 | 353.00 | 322.30 | 330.00 | 13,337,555 | 330.00 |
| 1/24/2025 | 436.93 | 436.93 | 416.00 | 420.49 | 4,738,500 | 420.49 |
| 1/23/2025 | 423.63 | 447.50 | 422.66 | 437.71 | 3,976,419 | 437.71 |
| 1/22/2025 | 430.00 | 434.10 | 418.10 | 427.10 | 4,970,961 | 427.10 |
| 1/21/2025 | 405.00 | 417.21 | 395.29 | 416.00 | 4,209,293 | 416.00 |
| 1/17/2025 | 393.29 | 404.13 | 389.59 | 401.41 | 2,363,785 | 401.41 |
| 1/16/2025 | 394.07 | 397.76 | 387.03 | 391.00 | 2,110,530 | 391.00 |
| 1/15/2025 | 391.00 | 392.77 | 380.00 | 387.03 | 2,522,762 | 387.03 |
| 1/14/2025 | 376.32 | 388.88 | 373.70 | 382.26 | 3,094,560 | 382.26 |
| 1/13/2025 | 355.33 | 366.85 | 353.01 | 366.81 | 3,265,970 | 366.81 |
| 1/10/2025 | 363.20 | 367.83 | 351.00 | 367.10 | 2,386,995 | 367.10 |
| 1/08/2025 | 362.31 | 368.79 | 348.20 | 366.48 | 3,160,114 | 366.48 |
| 1/07/2025 | 373.26 | 374.62 | 357.23 | 368.52 | 2,726,776 | 368.52 |
| 1/06/2025 | 369.75 | 376.30 | 366.51 | 371.32 | 3,417,314 | 371.32 |
| 1/03/2025 | 331.69 | 354.98 | 331.50 | 354.03 | 2,392,405 | 354.03 |
| 1/02/2025 | 332.79 | 342.67 | 328.52 | 338.94 | 2,471,585 | 338.94 |
| 12/31/2024 | 330.26 | 0.00 | 330.26 | 328.93 | 0 | 328.93 |
| 12/30/2024 | 324.34 | 335.64 | 323.00 | 330.26 | 1,837,378 | 330.26 |
| 12/27/2024 | 339.95 | 340.75 | 332.50 | 333.80 | 1,506,587 | 333.80 |
| 12/26/2024 | 345.80 | 345.80 | 338.90 | 343.07 | 1,210,867 | 343.07 |
| 12/24/2024 | 347.22 | 348.99 | 343.32 | 347.29 | 1,062,361 | 347.29 |
| 12/23/2024 | 344.25 | 346.28 | 337.00 | 344.92 | 1,435,977 | 344.92 |
| 12/20/2024 | 328.13 | 345.64 | 327.15 | 342.66 | 5,476,399 | 342.66 |
| 12/19/2024 | 324.95 | 337.46 | 322.51 | 333.69 | 3,199,468 | 333.44 |
| 12/18/2024 | 327.59 | 332.06 | 314.19 | 317.12 | 3,903,663 | 316.88 |
| 12/17/2024 | 333.00 | 334.00 | 323.50 | 328.34 | 4,407,795 | 328.09 |
| 12/16/2024 | 336.06 | 340.50 | 330.84 | 337.71 | 4,479,928 | 337.46 |
| 12/13/2024 | 334.78 | 338.00 | 329.45 | 332.01 | 2,972,926 | 331.76 |
| 12/12/2024 | 343.00 | 343.00 | 328.19 | 329.91 | 3,280,148 | 329.66 |
| 12/11/2024 | 333.56 | 350.58 | 333.33 | 343.80 | 6,668,697 | 343.54 |
| 12/10/2024 | 334.21 | 336.59 | 322.33 | 327.39 | 3,468,364 | 327.14 |
| 12/09/2024 | 340.35 | 345.00 | 324.50 | 335.25 | 3,044,218 | 335.00 |
| 12/06/2024 | 347.50 | 349.32 | 341.00 | 346.51 | 1,622,761 | 346.25 |
| 12/05/2024 | 346.02 | 354.69 | 344.94 | 348.13 | 2,098,532 | 347.87 |