GE Vernova Inc. (GEV)
NYSE: GEV
· Real-Time Price · USD
625.14
-9.17 (-1.45%)
At close: Aug 14, 2025, 3:59 PM
623.69
-0.23%
After-hours: Aug 14, 2025, 07:59 PM EDT
GEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 627.00 | 640.28 | 620.28 | 625.27 | 625.27 | -1.43% | 2,528,328 |
| Aug 13, 2025 | 662.32 | 666.15 | 614.23 | 634.31 | 634.31 | -3.52% | 3,936,413 |
| Aug 12, 2025 | 652.74 | 662.84 | 651.00 | 657.44 | 657.44 | 1.03% | 1,804,875 |
| Aug 11, 2025 | 641.00 | 653.42 | 637.37 | 650.76 | 650.76 | 0.26% | 1,687,604 |
| Aug 8, 2025 | 655.23 | 656.25 | 639.17 | 649.09 | 649.09 | 0.50% | 1,888,714 |
| Aug 7, 2025 | 665.77 | 669.38 | 638.52 | 645.86 | 645.86 | -2.81% | 2,239,900 |
| Aug 6, 2025 | 646.63 | 666.29 | 644.00 | 664.55 | 664.55 | 2.28% | 1,894,900 |
| Aug 5, 2025 | 661.24 | 665.11 | 643.96 | 649.72 | 649.72 | -1.97% | 2,180,246 |
| Aug 4, 2025 | 659.36 | 674.97 | 653.95 | 662.77 | 662.77 | 0.96% | 2,155,916 |
| Aug 1, 2025 | 638.18 | 664.26 | 632.46 | 656.50 | 656.50 | -0.57% | 3,077,400 |
| Jul 31, 2025 | 660.00 | 677.29 | 656.07 | 660.29 | 660.29 | 0.81% | 3,343,017 |
| Jul 30, 2025 | 639.95 | 656.17 | 635.17 | 655.00 | 655.00 | 3.53% | 2,699,600 |
| Jul 29, 2025 | 646.99 | 655.65 | 629.99 | 632.67 | 632.67 | -2.31% | 2,749,930 |
| Jul 28, 2025 | 638.26 | 648.52 | 631.16 | 647.66 | 647.66 | 0.48% | 2,920,600 |
| Jul 25, 2025 | 630.00 | 651.22 | 626.00 | 644.59 | 644.59 | 3.30% | 3,604,500 |
| Jul 24, 2025 | 632.27 | 633.07 | 615.30 | 623.97 | 623.97 | -0.80% | 3,918,600 |
| Jul 23, 2025 | 595.75 | 633.72 | 585.00 | 629.03 | 629.03 | 14.58% | 7,081,300 |
| Jul 22, 2025 | 558.51 | 558.51 | 537.16 | 548.99 | 548.99 | -2.99% | 3,938,500 |
| Jul 21, 2025 | 576.14 | 577.63 | 564.66 | 565.91 | 565.91 | -1.51% | 2,146,844 |
| Jul 18, 2025 | 570.61 | 579.03 | 567.00 | 574.60 | 574.35 | 0.78% | 2,052,804 |