GE Vernova Inc. (GEV)
NYSE: GEV
· Real-Time Price · USD
594.89
-11.34 (-1.87%)
At close: Oct 03, 2025, 3:59 PM
594.24
-0.11%
After-hours: Oct 03, 2025, 07:58 PM EDT
GEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 610.29 | 611.75 | 588.00 | 594.99 | 594.99 | -1.85% | 2,660,102 |
| Oct 2, 2025 | 611.11 | 622.50 | 603.62 | 606.23 | 606.23 | 0.01% | 2,044,600 |
| Oct 1, 2025 | 599.64 | 610.66 | 595.00 | 606.15 | 606.15 | -1.42% | 2,423,637 |
| Sep 30, 2025 | 604.88 | 614.94 | 603.30 | 614.90 | 614.90 | 2.07% | 1,818,700 |
| Sep 29, 2025 | 612.45 | 616.44 | 596.38 | 602.43 | 602.43 | -0.45% | 2,188,700 |
| Sep 26, 2025 | 610.00 | 615.14 | 598.11 | 605.17 | 605.17 | -0.39% | 1,845,327 |
| Sep 25, 2025 | 614.91 | 619.75 | 593.38 | 607.52 | 607.52 | -3.41% | 3,202,500 |
| Sep 24, 2025 | 640.00 | 642.00 | 624.19 | 628.97 | 628.97 | -0.70% | 1,617,200 |
| Sep 23, 2025 | 644.68 | 644.72 | 622.20 | 633.41 | 633.41 | -1.70% | 2,427,243 |
| Sep 22, 2025 | 620.11 | 648.50 | 620.11 | 644.37 | 644.37 | 3.24% | 2,566,029 |
| Sep 19, 2025 | 611.69 | 625.66 | 596.51 | 624.17 | 624.17 | 2.16% | 4,107,343 |
| Sep 18, 2025 | 622.96 | 627.10 | 611.00 | 611.00 | 611.00 | -0.62% | 2,245,600 |
| Sep 17, 2025 | 616.40 | 619.11 | 601.12 | 614.79 | 614.79 | -0.50% | 2,058,400 |
| Sep 16, 2025 | 629.50 | 633.52 | 608.73 | 617.91 | 617.91 | -1.71% | 3,104,100 |
| Sep 15, 2025 | 630.15 | 639.89 | 624.10 | 628.68 | 628.68 | 0.50% | 1,851,900 |
| Sep 12, 2025 | 632.12 | 646.88 | 624.15 | 625.55 | 625.55 | -1.36% | 2,640,400 |
| Sep 11, 2025 | 648.75 | 653.50 | 620.10 | 634.15 | 634.15 | -1.46% | 4,099,922 |
| Sep 10, 2025 | 625.00 | 645.19 | 623.00 | 643.56 | 643.56 | 6.25% | 3,878,700 |
| Sep 9, 2025 | 606.35 | 607.69 | 594.77 | 605.70 | 605.70 | 0.91% | 1,863,901 |
| Sep 8, 2025 | 594.41 | 606.00 | 584.94 | 600.23 | 600.23 | 3.12% | 2,513,708 |
Page 1 of 20