GE Vernova Inc. (GEV)
328.59
6.29 (1.95%)
At close: Apr 15, 2025, 3:59 PM
323.27
-1.62%
After-hours: Apr 15, 2025, 07:59 PM EDT
GE Vernova Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 333.33 | 333.33 | 334.25 | 334.25 | 317.50 | 317.50 | 322.30 | 322.30 | 0.27% | 2,466,862 |
| Apr 11, 2025 | 310.00 | 310.00 | 323.21 | 323.21 | 306.00 | 306.00 | 321.43 | 321.43 | 3.70% | 2,800,719 |
| Apr 10, 2025 | 312.04 | 312.04 | 322.24 | 322.24 | 303.10 | 303.10 | 309.95 | 309.95 | -5.16% | 4,444,822 |
| Apr 9, 2025 | 283.21 | 283.21 | 333.30 | 333.30 | 281.56 | 281.56 | 326.81 | 326.81 | 13.91% | 7,482,600 |
| Apr 8, 2025 | 303.77 | 303.77 | 307.06 | 307.06 | 279.57 | 279.57 | 286.89 | 286.89 | 0.29% | 5,858,400 |
| Apr 7, 2025 | 257.02 | 257.02 | 298.49 | 298.49 | 253.08 | 253.08 | 286.07 | 286.07 | 5.37% | 6,522,236 |
| Apr 4, 2025 | 277.16 | 277.16 | 283.47 | 283.47 | 252.25 | 252.25 | 271.48 | 271.48 | -8.80% | 8,095,800 |
| Apr 3, 2025 | 306.96 | 306.96 | 315.87 | 315.87 | 293.48 | 293.48 | 297.66 | 297.66 | -10.02% | 5,752,200 |
| Apr 2, 2025 | 307.08 | 307.08 | 335.79 | 335.79 | 306.00 | 306.00 | 330.80 | 330.80 | 4.80% | 4,203,206 |
| Apr 1, 2025 | 307.60 | 307.60 | 316.43 | 316.43 | 302.40 | 302.40 | 315.64 | 315.64 | 3.39% | 3,544,500 |
| Mar 31, 2025 | 291.35 | 291.35 | 306.03 | 306.03 | 288.00 | 288.00 | 305.28 | 305.28 | 0.78% | 4,678,348 |
| Mar 28, 2025 | 302.00 | 302.00 | 308.88 | 308.88 | 299.13 | 299.13 | 302.93 | 302.93 | -0.02% | 2,725,338 |
| Mar 27, 2025 | 310.18 | 310.18 | 314.99 | 314.99 | 302.33 | 302.33 | 303.00 | 303.00 | -4.63% | 3,814,222 |
| Mar 26, 2025 | 335.45 | 335.45 | 335.45 | 335.45 | 314.66 | 314.66 | 317.70 | 317.70 | -5.50% | 3,803,600 |
| Mar 25, 2025 | 343.87 | 343.87 | 344.94 | 344.94 | 333.21 | 333.21 | 336.20 | 336.20 | -2.15% | 2,631,713 |
| Mar 24, 2025 | 344.24 | 344.24 | 349.62 | 349.62 | 339.15 | 339.15 | 343.57 | 343.57 | 2.91% | 3,141,011 |
| Mar 21, 2025 | 330.64 | 330.64 | 335.15 | 335.15 | 325.11 | 325.11 | 333.87 | 333.87 | -0.88% | 3,012,138 |
| Mar 20, 2025 | 329.27 | 329.27 | 342.34 | 342.34 | 329.27 | 329.27 | 336.83 | 336.83 | 0.31% | 3,500,118 |
| Mar 19, 2025 | 323.27 | 323.27 | 343.42 | 343.42 | 320.50 | 320.50 | 335.80 | 335.80 | 5.29% | 3,445,600 |
| Mar 18, 2025 | 329.00 | 329.00 | 330.98 | 330.98 | 314.56 | 314.56 | 318.93 | 318.93 | -3.93% | 2,774,135 |
| Mar 17, 2025 | 312.50 | 312.50 | 335.29 | 335.29 | 311.00 | 311.00 | 331.96 | 331.96 | 5.84% | 4,376,625 |
| Mar 14, 2025 | 306.45 | 306.45 | 315.80 | 315.80 | 303.00 | 303.00 | 313.63 | 313.63 | 4.46% | 4,404,545 |
| Mar 13, 2025 | 297.00 | 297.00 | 303.49 | 303.49 | 285.35 | 285.35 | 300.24 | 300.24 | 0.52% | 2,880,429 |
| Mar 12, 2025 | 301.58 | 301.58 | 308.00 | 308.00 | 292.39 | 292.39 | 298.68 | 298.68 | 5.09% | 4,541,534 |
| Mar 11, 2025 | 269.99 | 269.99 | 291.53 | 291.53 | 268.51 | 268.51 | 284.21 | 284.21 | 5.21% | 5,274,800 |
| Mar 10, 2025 | 275.97 | 275.97 | 281.37 | 281.37 | 266.47 | 266.47 | 270.13 | 270.13 | -6.63% | 6,818,800 |
| Mar 7, 2025 | 293.00 | 293.00 | 301.00 | 301.00 | 279.56 | 279.56 | 289.30 | 289.30 | -1.33% | 7,397,700 |
| Mar 6, 2025 | 306.68 | 306.68 | 309.08 | 309.08 | 288.28 | 288.28 | 293.21 | 293.21 | -7.45% | 7,501,033 |
| Mar 5, 2025 | 314.55 | 314.55 | 323.89 | 323.89 | 311.19 | 311.19 | 316.80 | 316.80 | 1.19% | 4,617,132 |
| Mar 4, 2025 | 305.80 | 305.80 | 321.65 | 321.65 | 294.45 | 294.45 | 313.07 | 313.07 | -0.92% | 6,257,519 |
| Mar 3, 2025 | 334.70 | 334.70 | 337.43 | 337.43 | 308.77 | 308.77 | 315.98 | 315.98 | -5.73% | 4,846,242 |
| Feb 28, 2025 | 322.35 | 322.35 | 336.00 | 336.00 | 318.68 | 318.68 | 335.18 | 335.18 | 2.73% | 4,096,607 |
| Feb 27, 2025 | 345.18 | 345.18 | 348.51 | 348.51 | 322.00 | 322.00 | 326.28 | 326.28 | -2.67% | 4,768,005 |
| Feb 26, 2025 | 334.83 | 334.83 | 342.07 | 342.07 | 327.85 | 327.85 | 335.24 | 335.24 | 5.52% | 4,684,242 |
| Feb 25, 2025 | 307.26 | 307.26 | 322.10 | 322.10 | 298.00 | 298.00 | 317.69 | 317.69 | 0.56% | 6,835,200 |
| Feb 24, 2025 | 327.38 | 327.38 | 329.39 | 329.39 | 303.44 | 303.44 | 315.91 | 315.91 | -3.65% | 7,156,923 |
| Feb 21, 2025 | 357.60 | 357.60 | 359.93 | 359.93 | 325.42 | 325.42 | 327.88 | 327.88 | -8.84% | 6,965,000 |
| Feb 20, 2025 | 375.06 | 375.06 | 383.29 | 383.29 | 353.11 | 353.11 | 359.68 | 359.68 | -4.14% | 3,456,000 |
| Feb 19, 2025 | 369.94 | 369.94 | 376.48 | 376.48 | 366.25 | 366.25 | 375.20 | 375.20 | 0.52% | 1,670,900 |
| Feb 18, 2025 | 367.92 | 367.92 | 377.77 | 377.77 | 363.35 | 363.35 | 373.25 | 373.25 | 1.54% | 2,407,300 |
| Feb 14, 2025 | 369.28 | 369.28 | 369.28 | 369.28 | 357.00 | 357.00 | 367.59 | 367.59 | -0.73% | 2,238,830 |
| Feb 13, 2025 | 376.00 | 376.00 | 377.20 | 377.20 | 360.60 | 360.60 | 370.31 | 370.31 | 0.18% | 2,609,700 |
| Feb 12, 2025 | 364.76 | 364.76 | 378.26 | 378.26 | 359.73 | 359.73 | 369.65 | 369.65 | -0.87% | 1,825,400 |
| Feb 11, 2025 | 381.30 | 381.30 | 383.08 | 383.08 | 369.37 | 369.37 | 372.90 | 372.90 | -3.14% | 2,064,343 |
| Feb 10, 2025 | 379.15 | 379.15 | 385.70 | 385.70 | 372.00 | 372.00 | 385.00 | 385.00 | 1.86% | 2,078,929 |
| Feb 7, 2025 | 380.68 | 380.68 | 389.89 | 389.89 | 375.39 | 375.39 | 377.97 | 377.97 | 0.84% | 2,391,723 |
| Feb 6, 2025 | 365.99 | 365.99 | 380.05 | 380.05 | 364.60 | 364.60 | 374.83 | 374.83 | 1.88% | 2,460,844 |
| Feb 5, 2025 | 363.97 | 363.97 | 369.48 | 369.48 | 359.63 | 359.63 | 367.93 | 367.93 | 3.20% | 2,810,011 |
| Feb 4, 2025 | 360.60 | 360.60 | 366.08 | 366.08 | 349.57 | 349.57 | 356.53 | 356.53 | -1.43% | 2,766,400 |
| Feb 3, 2025 | 350.34 | 350.34 | 367.20 | 367.20 | 348.95 | 348.95 | 361.71 | 361.71 | -3.00% | 4,079,400 |