GE Vernova Inc. GEV
803.13 USD -15.36 (-1.88%)
Regular-session close
790.01 -13.12 -1.63%
After hours · Nov 13, 7:59 PM ET
787.31 Day range 838.97
554.93 52-week range 1,174.86
- YTD
- +22.88%
- 1 year
- +43.89%
GEV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 831.62 | 838.97 | 787.31 | 803.13 | -15.36 | -1.88% | 2,964,161 |
| Nov 12, 2026 | 784.66 | 842.00 | 783.62 | 818.49 | +10.25 | +1.27% | 2,924,000 |
| Nov 11, 2026 | 845.00 | 845.00 | 801.32 | 808.24 | +11.20 | +1.41% | 3,698,400 |
| Nov 10, 2026 | 755.53 | 797.04 | 747.00 | 797.04 | -32.30 | -3.89% | 6,230,700 |
| Nov 9, 2026 | 805.00 | 836.93 | 797.26 | 829.34 | +55.23 | +7.13% | 4,347,200 |
| Nov 6, 2026 | 797.23 | 821.50 | 751.25 | 774.11 | +3.60 | +0.47% | 7,203,400 |
| Nov 5, 2026 | 800.01 | 821.54 | 750.00 | 770.51 | -62.32 | -7.48% | 7,587,900 |
| Nov 4, 2026 | 855.24 | 879.04 | 806.40 | 832.83 | -85.37 | -9.30% | 6,298,900 |
| Nov 3, 2026 | 882.27 | 929.77 | 881.90 | 918.20 | +55.95 | +6.49% | 3,137,800 |
| Nov 2, 2026 | 868.00 | 898.20 | 860.86 | 862.25 | +4.38 | +0.51% | 3,499,500 |
| Oct 30, 2026 | 850.00 | 886.07 | 844.08 | 857.87 | -29.98 | -3.38% | 4,619,600 |
| Oct 29, 2026 | 860.00 | 914.88 | 860.00 | 887.85 | +9.82 | +1.12% | 3,483,900 |
| Oct 28, 2026 | 876.38 | 892.13 | 836.24 | 878.03 | -17.05 | -1.90% | 6,121,000 |
| Oct 27, 2026 | 870.74 | 899.33 | 868.00 | 895.08 | +39.96 | +4.67% | 3,400,700 |
| Oct 26, 2026 | 828.11 | 861.98 | 819.85 | 855.12 | +40.12 | +4.92% | 2,722,000 |
| Oct 23, 2026 | 825.00 | 832.43 | 796.41 | 815.00 | -12.42 | -1.50% | 3,858,200 |
| Oct 22, 2026 | 896.00 | 901.60 | 813.26 | 827.42 | -98.50 | -10.64% | 5,848,000 |
| Oct 21, 2026 | 921.79 | 935.16 | 914.35 | 925.92 | +35.59 | +4.00% | 2,997,200 |
| Oct 20, 2026 | 884.00 | 917.05 | 877.44 | 890.33 | -18.11 | -1.99% | 2,422,300 |
| Oct 19, 2026 | 936.04 | 939.00 | 903.91 | 908.44 | -12.76 | -1.39% | 2,616,900 |
| Oct 16, 2026 | 916.85 | 951.00 | 916.00 | 921.20 | -5.24 | -0.57% | 2,648,400 |
| Oct 15, 2026 | 905.00 | 931.00 | 871.16 | 926.44 | -15.34 | -1.63% | 3,762,100 |
| Oct 14, 2026 | 982.85 | 997.66 | 922.24 | 941.78 | -62.26 | -6.20% | 3,490,600 |
| Oct 13, 2026 | 974.60 | 1,006.00 | 963.29 | 1,004.04 | +7.24 | +0.73% | 1,898,500 |
| Oct 12, 2026 | 999.99 | 1,004.28 | 991.00 | 996.80 | -7.93 | -0.79% | 946,200 |
| Oct 9, 2026 | 1,000.30 | 1,010.00 | 978.04 | 1,004.73 | +5.38 | +0.54% | 1,114,100 |
| Oct 8, 2026 | 985.91 | 1,027.00 | 973.36 | 999.35 | +2.26 | +0.23% | 2,346,100 |
| Oct 7, 2026 | 1,008.90 | 1,014.95 | 980.47 | 997.09 | -32.12 | -3.12% | 2,016,800 |
| Oct 6, 2026 | 1,001.35 | 1,052.78 | 995.05 | 1,029.21 | +39.21 | +3.96% | 2,528,000 |
| Oct 5, 2026 | 988.06 | 996.43 | 973.70 | 990.00 | +1.30 | +0.13% | 1,665,600 |
| Oct 2, 2026 | 1,004.00 | 1,006.00 | 960.53 | 988.70 | +1.25 | +0.13% | 2,155,000 |
| Oct 1, 2026 | 947.42 | 1,003.78 | 942.00 | 987.45 | +36.96 | +3.89% | 2,945,000 |
| Sep 30, 2026 | 969.45 | 971.99 | 947.42 | 950.49 | -12.00 | -1.25% | 1,776,000 |
| Sep 29, 2026 | 962.67 | 973.41 | 954.45 | 962.49 | +12.72 | +1.34% | 1,472,200 |
| Sep 28, 2026 | 953.22 | 967.00 | 944.85 | 949.77 | -7.86 | -0.82% | 1,658,500 |
| Sep 25, 2026 | 961.33 | 965.34 | 943.39 | 957.63 | +2.59 | +0.27% | 1,381,900 |
| Sep 24, 2026 | 933.10 | 959.75 | 921.53 | 955.04 | +3.22 | +0.34% | 1,683,000 |
| Sep 23, 2026 | 950.00 | 954.77 | 934.47 | 951.82 | +1.54 | +0.16% | 1,678,200 |
| Sep 22, 2026 | 935.00 | 958.99 | 932.19 | 950.28 | +4.06 | +0.43% | 2,133,300 |
| Sep 21, 2026 | 955.00 | 962.85 | 945.42 | 946.22 | +5.89 | +0.63% | 2,593,900 |
| Sep 18, 2026 | 934.97 | 949.51 | 926.20 | 940.33 | +15.40 | +1.66% | 4,105,000 |
| Sep 17, 2026 | 962.04 | 971.34 | 924.09 | 924.93 | -0.16 | -0.02% | 3,236,100 |
| Sep 16, 2026 | 898.00 | 937.53 | 890.99 | 925.09 | +42.28 | +4.79% | 3,565,200 |
| Sep 15, 2026 | 889.50 | 894.79 | 875.24 | 882.81 | +8.05 | +0.92% | 2,046,100 |
| Sep 14, 2026 | 881.51 | 892.81 | 868.25 | 874.76 | -82.51 | -8.62% | 3,299,400 |
| Sep 11, 2026 | 941.63 | 962.21 | 938.00 | 957.27 | +33.36 | +3.61% | 1,176,700 |
| Sep 10, 2026 | 941.70 | 951.61 | 918.60 | 923.91 | -27.13 | -2.85% | 1,462,200 |
| Sep 9, 2026 | 964.00 | 983.34 | 949.06 | 951.04 | -20.27 | -2.09% | 1,473,300 |
| Sep 8, 2026 | 950.56 | 974.20 | 945.02 | 971.31 | +29.36 | +3.12% | 1,699,100 |
| Sep 4, 2026 | 950.00 | 959.00 | 939.32 | 941.95 | +0.11 | +0.01% | 1,236,500 |
| Sep 3, 2026 | 924.56 | 948.35 | 908.06 | 941.84 | +19.90 | +2.16% | 1,762,400 |
| Sep 2, 2026 | 898.53 | 927.49 | 882.97 | 921.94 | +23.41 | +2.61% | 2,653,000 |
| Sep 1, 2026 | 888.52 | 899.42 | 874.00 | 898.53 | 0.00 | 0.00% | 2,333,800 |
| Aug 31, 2026 | 884.90 | 904.00 | 882.00 | 898.53 | -13.40 | -1.47% | 3,570,300 |
| Aug 28, 2026 | 948.59 | 948.59 | 911.33 | 911.93 | -41.90 | -4.39% | 1,887,000 |
| Aug 27, 2026 | 979.00 | 979.00 | 941.27 | 953.83 | +0.74 | +0.08% | 1,582,400 |
| Aug 26, 2026 | 924.88 | 959.87 | 922.00 | 953.09 | +26.36 | +2.84% | 2,267,400 |
| Aug 25, 2026 | 960.01 | 972.00 | 923.54 | 926.73 | -15.37 | -1.63% | 2,022,400 |
| Aug 24, 2026 | 949.00 | 949.00 | 925.74 | 942.10 | -14.75 | -1.54% | 1,893,600 |
| Aug 21, 2026 | 974.73 | 976.87 | 951.74 | 956.85 | -9.16 | -0.95% | 1,714,000 |
| Aug 20, 2026 | 977.00 | 986.00 | 942.36 | 966.01 | -21.45 | -2.17% | 2,658,100 |
| Aug 19, 2026 | 1,002.27 | 1,003.00 | 963.76 | 987.46 | -17.07 | -1.70% | 2,056,100 |
| Aug 18, 2026 | 1,046.90 | 1,049.90 | 986.17 | 1,004.53 | -74.47 | -6.90% | 2,821,500 |
| Aug 17, 2026 | 1,072.67 | 1,099.66 | 1,065.41 | 1,079.00 | +15.75 | +1.48% | 2,091,100 |
| Aug 14, 2026 | 1,042.10 | 1,070.47 | 1,038.98 | 1,063.25 | +13.83 | +1.32% | 1,491,000 |
65 days, newest first. Daily bars as drawn on the GEV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.