NYSE : GEV
GE Vernova Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 887.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 233.75B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GE Vernova Inc. (GEV) closed at 869.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 868 | 898.2 | 864.84 | 869.95 | 2,690,370 | +1.41% |
| 2026-10-30 | 850 | 886.07 | 844.08 | 857.87 | 4,622,873 | -3.38% |
| 2026-10-29 | 860 | 914.88 | 860 | 887.85 | 3,483,852 | +1.12% |
| 2026-10-28 | 876.378 | 892.13 | 836.24 | 878.03 | 6,127,962 | -1.90% |
| 2026-10-27 | 870.743 | 899.33 | 868 | 895.08 | 3,400,653 | +4.73% |
| 2026-10-26 | 828.113 | 861.98 | 819.85 | 855.12 | 2,727,755 | +4.92% |
| 2026-10-23 | 825 | 832.43 | 796.415 | 815 | 3,861,865 | -1.50% |
| 2026-10-22 | 896 | 901.6 | 813.26 | 827.42 | 5,848,010 | -10.64% |
| 2026-10-21 | 921.79 | 935.16 | 914.35 | 925.92 | 3,001,950 | +4.00% |
| 2026-10-20 | 884 | 917.05 | 877.44 | 890.33 | 2,426,238 | -1.99% |
| 2026-10-19 | 936.04 | 939 | 903.915 | 908.44 | 2,620,525 | -1.39% |
| 2026-10-16 | 916.85 | 951 | 916 | 921.2 | 2,651,395 | -0.57% |
| 2026-10-15 | 905 | 931 | 871.155 | 926.44 | 3,768,333 | -1.63% |
| 2026-10-14 | 982.85 | 997.665 | 922.24 | 941.78 | 3,499,876 | -6.20% |
| 2026-10-13 | 974.6 | 1006 | 963.294 | 1004.04 | 1,900,583 | +0.73% |
| 2026-10-12 | 999.99 | 1004.28 | 991 | 996.8 | 948,359 | -0.79% |
| 2026-10-09 | 1000.3 | 1010 | 978.04 | 1004.73 | 1,114,842 | +0.54% |
| 2026-10-08 | 985.91 | 1027 | 973.365 | 999.35 | 2,348,619 | +0.23% |
| 2026-10-07 | 1008.9 | 1014.95 | 980.47 | 997.09 | 2,019,227 | -3.12% |
| 2026-10-06 | 1001.35 | 1052.78 | 995.05 | 1029.21 | 2,529,456 | +3.96% |
| 2026-10-05 | 988.06 | 996.43 | 973.7 | 990 | 1,666,966 | +0.13% |
| 2026-10-02 | 1004 | 1006 | 960.53 | 988.7 | 2,156,036 | +0.13% |
| 2026-10-01 | 947.42 | 1003.78 | 942 | 987.45 | 2,951,781 | +3.89% |
| 2026-09-30 | 969.45 | 971.99 | 947.42 | 950.49 | 1,776,039 | -1.25% |
| 2026-09-29 | 962.67 | 973.41 | 954.45 | 962.49 | 1,474,509 | +1.34% |
| 2026-09-28 | 953.22 | 967 | 944.855 | 949.77 | 1,658,522 | -0.82% |
| 2026-09-25 | 961.33 | 965.345 | 943.392 | 957.63 | 1,381,932 | +0.27% |
| 2026-09-24 | 933.1 | 959.75 | 921.53 | 955.04 | 1,683,686 | +0.34% |
| 2026-09-23 | 950 | 954.77 | 934.47 | 951.82 | 1,681,196 | +0.16% |
| 2026-09-22 | 935 | 958.99 | 932.19 | 950.28 | 2,134,904 | +0.43% |
| 2026-09-21 | 955 | 962.85 | 945.42 | 946.22 | 2,596,003 | +0.63% |
| 2026-09-18 | 934.97 | 949.51 | 926.2 | 940.33 | 4,108,212 | +1.66% |
| 2026-09-17 | 962.045 | 971.34 | 924.09 | 924.93 | 3,239,996 | -0.02% |
| 2026-09-16 | 898 | 937.535 | 890.99 | 925.09 | 3,565,175 | +4.79% |
| 2026-09-15 | 889.5 | 894.79 | 875.24 | 882.81 | 2,047,851 | +0.92% |
| 2026-09-14 | 881.51 | 892.81 | 868.25 | 874.76 | 3,308,811 | -8.62% |
| 2026-09-11 | 941.63 | 962.21 | 938 | 957.27 | 1,178,798 | +3.61% |
| 2026-09-10 | 941.7 | 951.606 | 918.6 | 923.91 | 1,463,279 | -2.85% |
| 2026-09-09 | 964 | 983.34 | 949.06 | 951.04 | 1,474,468 | -2.09% |
| 2026-09-08 | 950.56 | 974.2 | 945.02 | 971.31 | 1,700,696 | +3.12% |
| 2026-09-04 | 950 | 959 | 939.315 | 941.95 | 1,238,000 | +0.01% |
| 2026-09-03 | 924.56 | 948.35 | 908.06 | 941.84 | 1,764,380 | +2.16% |
| 2026-09-02 | 898.53 | 927.49 | 882.97 | 921.94 | 2,654,511 | +2.61% |
| 2026-09-01 | 888.52 | 899.42 | 874 | 898.53 | 2,337,047 | +0.00% |
| 2026-08-31 | 884.9 | 904 | 882 | 898.53 | 3,572,475 | -1.47% |
| 2026-08-28 | 948.59 | 948.59 | 911.33 | 911.93 | 1,893,629 | -4.39% |
| 2026-08-27 | 979 | 979 | 941.27 | 953.83 | 1,584,923 | +0.08% |
| 2026-08-26 | 924.875 | 959.87 | 922 | 953.09 | 2,275,979 | +2.84% |
| 2026-08-25 | 960.01 | 972 | 923.54 | 926.73 | 2,026,146 | -1.63% |
| 2026-08-24 | 949 | 949 | 925.74 | 942.1 | 1,895,869 | -1.54% |
| 2026-08-21 | 974.73 | 976.868 | 951.74 | 956.85 | 1,722,833 | -0.95% |
| 2026-08-20 | 977 | 986 | 942.357 | 966.01 | 2,658,138 | -2.17% |
| 2026-08-19 | 1002.27 | 1003 | 963.76 | 987.46 | 2,056,099 | -1.70% |
| 2026-08-18 | 1046.895 | 1049.9 | 986.17 | 1004.53 | 2,821,506 | -6.90% |
| 2026-08-17 | 1072.67 | 1099.66 | 1065.405 | 1079 | 2,091,098 | +1.48% |
| 2026-08-14 | 1042.1 | 1070.47 | 1038.985 | 1063.25 | 1,490,972 | +1.32% |
| 2026-08-13 | 1043.5 | 1065.38 | 1021.02 | 1049.42 | 1,709,054 | +0.92% |
| 2026-08-12 | 1047.005 | 1053 | 1026.63 | 1039.9 | 1,497,856 | +2.77% |
| 2026-08-11 | 1001 | 1033.34 | 1001 | 1011.88 | 1,631,886 | +2.12% |
| 2026-08-10 | 1003.93 | 1004.96 | 984.43 | 990.85 | 1,587,469 | +0.05% |
| 2026-08-07 | 1013.2 | 1013.2 | 963.54 | 990.32 | 2,477,391 | -1.00% |
| 2026-08-06 | 1009.01 | 1037 | 997.12 | 1000.3 | 1,763,748 | -1.73% |
| 2026-08-05 | 1019 | 1038.147 | 1009.3 | 1017.96 | 1,704,173 | -0.06% |
| 2026-08-04 | 1046 | 1046.925 | 1000.011 | 1018.53 | 2,187,728 | +1.17% |
| 2026-08-03 | 975.02 | 1012.74 | 958.565 | 1006.76 | 2,011,361 | +1.66% |
| 2026-07-31 | 1040.99 | 1042.85 | 979.14 | 990.29 | 2,357,606 | +0.85% |
| 2026-07-30 | 959 | 986 | 950 | 981.98 | 3,140,951 | +9.07% |
| 2026-07-29 | 943.99 | 953.99 | 897.68 | 900.28 | 3,697,294 | -4.57% |
| 2026-07-28 | 948.83 | 956.9 | 913.51 | 943.38 | 3,904,119 | -5.34% |
| 2026-07-27 | 1015.21 | 1015.22 | 941.87 | 996.57 | 3,584,624 | -1.79% |
| 2026-07-24 | 1022.795 | 1037.91 | 997.04 | 1014.75 | 2,489,359 | -1.59% |
| 2026-07-23 | 981.31 | 1041.79 | 978.01 | 1031.19 | 3,560,064 | +4.69% |
| 2026-07-22 | 1021.01 | 1038.985 | 985.03 | 985.03 | 4,903,803 | -8.69% |
| 2026-07-21 | 1114.99 | 1140.99 | 1068.97 | 1078.81 | 3,536,472 | -0.03% |
| 2026-07-20 | 1081 | 1104 | 1050.95 | 1079.18 | 2,542,124 | +2.02% |
| 2026-07-17 | 995 | 1069.11 | 982 | 1057.84 | 3,284,982 | +2.09% |
| 2026-07-16 | 1034.99 | 1049.89 | 1013.33 | 1036.22 | 2,829,453 | -1.81% |
| 2026-07-15 | 1070.91 | 1078.821 | 1000.25 | 1055.28 | 2,693,369 | -1.01% |
| 2026-07-14 | 1071.07 | 1082 | 1057.47 | 1066.01 | 1,771,494 | +2.25% |
| 2026-07-13 | 1070 | 1089.21 | 1038.89 | 1042.6 | 2,258,470 | -4.49% |
| 2026-07-10 | 1077 | 1102.79 | 1053.995 | 1091.57 | 1,738,766 | +1.52% |
| 2026-07-09 | 1110 | 1115.075 | 1065.31 | 1075.26 | 2,327,780 | +0.40% |
| 2026-07-08 | 1075 | 1109.2 | 1050.96 | 1070.99 | 2,804,235 | -0.57% |
| 2026-07-07 | 1096.84 | 1099.256 | 1028 | 1077.08 | 4,223,696 | -6.51% |
| 2026-07-06 | 1140.52 | 1195.94 | 1138.49 | 1152.04 | 2,882,933 | +3.50% |
| 2026-07-02 | 1138.935 | 1143.37 | 1087.08 | 1113.11 | 2,363,020 | -1.87% |
| 2026-07-01 | 1146.4 | 1161.69 | 1116.59 | 1134.35 | 2,359,598 | -3.45% |
| 2026-06-30 | 1117 | 1178.2 | 1103.35 | 1174.86 | 3,096,186 | +6.56% |
| 2026-06-29 | 1055.65 | 1111.73 | 1047 | 1102.51 | 3,180,542 | +5.49% |
| 2026-06-26 | 1049.275 | 1084.401 | 1042 | 1045.17 | 3,654,217 | -3.71% |
| 2026-06-25 | 1089.04 | 1109.98 | 1055 | 1085.47 | 2,753,680 | +2.63% |
| 2026-06-24 | 1046.16 | 1070.999 | 1023.08 | 1057.65 | 2,948,121 | +2.19% |
| 2026-06-23 | 1055.15 | 1073 | 1034 | 1034.98 | 3,919,238 | -8.21% |
| 2026-06-22 | 1130.04 | 1142 | 1112.43 | 1127.59 | 3,916,281 | +1.61% |
| 2026-06-18 | 1091.03 | 1117.96 | 1087.28 | 1109.73 | 4,344,726 | +5.80% |
| 2026-06-17 | 997.4 | 1065.38 | 992 | 1048.86 | 3,996,017 | +6.77% |
| 2026-06-16 | 991.85 | 1009.3 | 980.73 | 982.35 | 2,761,128 | +0.39% |
| 2026-06-15 | 970 | 987.22 | 957.36 | 979.07 | 3,428,155 | +4.08% |
| 2026-06-12 | 907.5 | 943.68 | 907.5 | 940.66 | 2,787,669 | +3.74% |
| 2026-06-11 | 888.07 | 920.52 | 884.735 | 906.79 | 4,261,229 | +4.58% |
| 2026-06-10 | 897.51 | 908.05 | 856.01 | 867.09 | 5,302,759 | -5.77% |
| 2026-06-09 | 927.99 | 947.84 | 878 | 920.15 | 3,842,711 | -1.47% |
| 2026-06-08 | 947.91 | 952.79 | 931.86 | 933.85 | 1,842,225 | +0.03% |
| 2026-06-05 | 947.29 | 953 | 921.455 | 933.61 | 3,053,471 | -3.09% |
| 2026-06-04 | 940 | 968.75 | 923 | 963.33 | 2,180,354 | +0.41% |
| 2026-06-03 | 976.99 | 992 | 956.59 | 959.36 | 2,079,469 | -1.06% |
| 2026-06-02 | 962.78 | 977 | 944.15 | 969.67 | 2,248,232 | +2.01% |
| 2026-06-01 | 959.97 | 970.64 | 939 | 950.54 | 2,679,348 | -1.84% |
| 2026-05-29 | 996.01 | 1003.77 | 952.01 | 968.32 | 5,284,873 | -2.78% |
| 2026-05-28 | 1025.4 | 1032.746 | 990.46 | 996 | 3,013,964 | -3.48% |
| 2026-05-27 | 1047.28 | 1052.55 | 1017.33 | 1031.89 | 2,270,044 | -3.60% |
| 2026-05-26 | 1045.78 | 1095 | 1045 | 1070.47 | 1,879,653 | +3.05% |
| 2026-05-22 | 1060.39 | 1061.4 | 1034.2 | 1038.74 | 1,475,834 | -0.49% |
| 2026-05-21 | 1018 | 1046.88 | 1014.718 | 1043.82 | 1,633,665 | +1.88% |
| 2026-05-20 | 1024.03 | 1041.99 | 1004.5 | 1024.52 | 2,564,634 | +1.26% |
| 2026-05-19 | 994.3 | 1024.84 | 984.15 | 1011.8 | 2,246,667 | -0.04% |
| 2026-05-18 | 1049 | 1049.33 | 980.14 | 1012.25 | 3,116,472 | -3.52% |
| 2026-05-15 | 1066 | 1066 | 1038.5 | 1049.23 | 2,445,834 | -3.79% |
| 2026-05-14 | 1061.46 | 1090.7 | 1049 | 1090.53 | 1,690,623 | +2.63% |
| 2026-05-13 | 1084.65 | 1085 | 1047.3 | 1062.57 | 1,588,376 | -0.88% |