GE Vernova Inc.GEVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/18/2026 | $844.53 | $880.21 | $844.53 | $858.47 | 2.19M |
| 3/17/2026 | $827.37 | $844.27 | $817.52 | $844.05 | 2.26M |
| 3/16/2026 | $817.50 | $837.00 | $811.12 | $827.37 | 2.36M |
| 3/13/2026 | $832.99 | $845.29 | $802.76 | $805.02 | 2.27M |
| 3/12/2026 | $844.13 | $845.25 | $819.10 | $831.51 | 2.14M |
| 3/11/2026 | $836.03 | $852.75 | $832.25 | $847.65 | 1.71M |
| 3/10/2026 | $835.96 | $852.92 | $832.10 | $839.20 | 2.39M |
| 3/9/2026 | $782.53 | $830.49 | $777.00 | $830.10 | 2.88M |
| 3/6/2026 | $792.97 | $816.14 | $782.37 | $789.23 | 2.68M |
| 3/5/2026 | $830.01 | $844.25 | $791.09 | $815.44 | 3.21M |
| 3/4/2026 | $850.60 | $868.61 | $838.09 | $841.27 | 1.82M |
| 3/3/2026 | $864.44 | $864.44 | $811.56 | $842.00 | 3.56M |
| 3/2/2026 | $865.00 | $893.56 | $854.00 | $881.18 | 2.42M |
| 2/27/2026 | $867.70 | $876.36 | $853.34 | $873.60 | 2.46M |
| 2/26/2026 | $877.37 | $879.55 | $830.70 | $876.46 | 2.80M |
| 2/25/2026 | $887.96 | $894.93 | $873.61 | $876.01 | 2.29M |
| 2/24/2026 | $830.95 | $879.89 | $824.90 | $879.73 | 2.31M |
| 2/23/2026 | $823.00 | $833.10 | $812.74 | $831.70 | 1.44M |
| 2/20/2026 | $829.85 | $842.50 | $822.00 | $830.34 | 1.71M |
| 2/19/2026 | $816.68 | $837.40 | $810.54 | $834.61 | 1.66M |
| 2/18/2026 | $820.00 | $832.90 | $811.00 | $817.55 | 1.81M |
| 2/17/2026 | $794.24 | $828.53 | $790.62 | $819.15 | 2.22M |
| 2/13/2026 | $815.00 | $823.10 | $795.11 | $802.13 | 2.02M |
| 2/12/2026 | $827.00 | $846.00 | $811.60 | $816.56 | 2.68M |
| 2/11/2026 | $822.93 | $834.00 | $802.70 | $823.67 | 2.82M |
| 2/10/2026 | $803.86 | $809.37 | $787.00 | $790.79 | 2.46M |
| 2/9/2026 | $776.21 | $814.86 | $771.01 | $801.54 | 3.11M |
| 2/6/2026 | $758.07 | $779.56 | $753.00 | $779.35 | 3.28M |
| 2/5/2026 | $717.23 | $758.34 | $714.25 | $737.53 | 3.61M |
| 2/4/2026 | $794.00 | $795.50 | $708.75 | $746.22 | 5.06M |
| 2/3/2026 | $775.00 | $791.95 | $754.11 | $780.25 | 3.86M |
| 2/2/2026 | $739.68 | $762.36 | $733.00 | $754.97 | 4.07M |
| 1/30/2026 | $716.50 | $752.02 | $715.96 | $726.37 | 3.87M |
| 1/29/2026 | $717.00 | $722.72 | $681.70 | $717.39 | 3.49M |
| 1/28/2026 | $691.40 | $723.00 | $674.01 | $711.59 | 5.78M |
| 1/27/2026 | $673.43 | $696.40 | $673.43 | $692.70 | 4.71M |
| 1/26/2026 | $656.00 | $687.68 | $656.00 | $665.99 | 2.66M |
| 1/23/2026 | $662.18 | $666.13 | $649.00 | $657.78 | 2.01M |
| 1/22/2026 | $671.91 | $679.33 | $645.26 | $661.67 | 2.86M |
| 1/21/2026 | $686.23 | $690.05 | $652.59 | $667.89 | 4.02M |
| 1/20/2026 | $668.12 | $701.00 | $664.55 | $684.86 | 3.90M |
| 1/16/2026 | $665.06 | $692.50 | $663.00 | $681.55 | 4.99M |
| 1/15/2026 | $654.17 | $666.28 | $639.43 | $642.23 | 2.39M |
| 1/14/2026 | $647.92 | $654.00 | $637.20 | $644.18 | 2.40M |
| 1/13/2026 | $641.00 | $659.17 | $640.40 | $652.09 | 2.09M |
| 1/12/2026 | $619.87 | $644.75 | $617.11 | $639.77 | 2.83M |
| 1/9/2026 | $632.32 | $632.32 | $621.11 | $622.50 | 3.11M |
| 1/8/2026 | $661.12 | $661.12 | $619.75 | $628.40 | 4.31M |
| 1/7/2026 | $686.00 | $686.99 | $661.30 | $662.32 | 2.60M |
| 1/6/2026 | $681.11 | $687.05 | $658.80 | $686.33 | 2.49M |
| 1/5/2026 | $690.62 | $698.74 | $669.50 | $680.86 | 2.45M |
| 1/2/2026 | $661.19 | $679.77 | $658.40 | $679.55 | 2.74M |
| 12/31/2025 | $656.80 | $666.66 | $652.75 | $653.57 | 1.26M |
| 12/30/2025 | $665.65 | $668.44 | $659.35 | $659.64 | 1.21M |
| 12/29/2025 | $659.60 | $671.00 | $651.69 | $663.46 | 2.19M |
| 12/26/2025 | $667.46 | $668.20 | $660.49 | $663.46 | 1.16M |
| 12/24/2025 | $660.63 | $673.50 | $658.27 | $667.32 | 1.11M |
| 12/23/2025 | $664.82 | $664.82 | $654.00 | $661.45 | 2.00M |
| 12/22/2025 | $671.11 | $671.40 | $656.80 | $661.81 | 2.69M |
| 12/19/2025 | $646.78 | $660.59 | $641.60 | $658.28 | 4.49M |