Home

GE Vernova Inc. Common Stock (GEV)

372.42
+11.93 (3.31%)
NYSE · Last Trade: Apr 27th, 9:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025359.81376.15356.94372.423,961,088372.42
4/24/2025342.49366.66337.31360.494,978,594360.49
4/23/2025354.04358.88333.19336.095,440,370336.09
4/22/2025319.05331.22317.60326.073,466,741326.07
4/21/2025320.00324.93306.21313.082,525,160313.08
4/17/2025335.26339.99321.78323.552,860,886323.55
4/16/2025318.57332.31316.00328.164,014,992328.16
4/15/2025323.37331.13323.07328.561,634,397328.56
4/14/2025333.33334.25317.50322.302,467,297322.30
4/11/2025310.00323.21306.00321.432,800,720321.43
4/10/2025312.04322.24303.10309.954,444,221309.95
4/09/2025283.21333.30281.56326.817,481,605326.81
4/08/2025303.77307.06279.57286.895,856,332286.89
4/07/2025257.02298.49253.08286.076,520,258286.07
4/04/2025277.16283.47252.25271.488,095,786271.48
4/03/2025306.95315.87293.48297.665,751,467297.66
4/02/2025307.08335.79306.00330.804,196,481330.80
4/01/2025307.60316.43302.40315.643,543,976315.64
3/31/2025291.35306.03288.00305.284,678,204305.28
3/28/2025302.00308.88299.13302.932,725,338302.93
3/27/2025310.18314.99302.33303.003,813,743303.00
3/26/2025335.45335.45314.66317.703,803,101317.70
3/25/2025343.87344.94333.21336.202,631,419336.20
3/24/2025344.24349.62339.15343.573,140,593343.57
3/21/2025330.64335.15325.11333.873,012,202333.87
3/20/2025329.27342.34329.27336.833,499,965336.83
3/19/2025323.27343.42320.50335.803,444,557335.80
3/18/2025329.00330.98314.56318.932,774,086318.93
3/17/2025312.50335.29311.00331.964,376,247331.96
3/14/2025306.45315.80303.00313.634,404,548313.63
3/13/2025297.00303.49285.35300.242,880,007300.24
3/12/2025301.58308.00292.39298.684,540,612298.68
3/11/2025269.99291.53268.51284.215,274,447284.21
3/10/2025275.97281.37266.47270.136,815,352270.13
3/07/2025293.00301.00279.56289.307,397,699289.30
3/06/2025306.68309.08288.28293.217,506,588293.21
3/05/2025314.55323.89311.19316.804,615,893316.80
3/04/2025305.80321.65294.45313.076,256,045313.07
3/03/2025334.70337.43308.77315.984,844,567315.98
2/28/2025322.35336.00318.68335.184,096,610335.18
2/27/2025345.18348.51322.00326.284,764,679326.28
2/26/2025334.83342.07327.85335.244,679,268335.24
2/25/2025307.26322.10298.00317.696,832,958317.69
2/24/2025327.38329.39303.44315.917,155,930315.91
2/21/2025357.60359.93325.42327.886,992,659327.88
2/20/2025375.06383.29353.11359.683,453,659359.68
2/19/2025369.94376.48366.25375.201,667,813375.20
2/18/2025367.92377.77363.35373.252,406,058373.25
2/14/2025369.28369.28357.00367.592,238,830367.59
2/13/2025376.00377.20360.60370.312,607,969370.31
2/12/2025364.76378.26359.73369.651,824,128369.65
2/11/2025381.30383.08369.37372.902,063,039372.90
2/10/2025379.15385.70372.00385.002,078,243385.00
2/07/2025380.68389.89375.39377.972,391,723377.97
2/06/2025365.99380.05364.60374.832,459,602374.83
2/05/2025363.97369.48359.63367.932,808,218367.93
2/04/2025360.60366.08349.56356.532,765,031356.53
2/03/2025350.34367.19348.95361.714,071,468361.71
1/31/2025385.56387.08370.56372.884,146,870372.88
1/30/2025365.00387.64364.93382.945,676,059382.94
1/29/2025358.30368.84346.26353.255,443,908353.25
1/28/2025351.42355.51317.70355.1210,390,392355.12
1/27/2025339.60353.00322.30330.0013,337,555330.00