GEV
NYSEAfter HoursGE Vernova Inc.
$686.22
+$4.87 (+0.71%)
As of 10:31 AM
Open
$687.00
High
$699.73
Low
$671.45
Prev Close
$681.35
52W High
$731.00
52W Low
$252.25
Volume
3.57M
Mkt Cap
$186.19B
GE Vernova Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $687.00 | $699.88 | $671.01 | $686.22 | 3.57M |
| 12/15/2025 | $688.48 | $695.05 | $675.00 | $681.35 | 3.53M |
| 12/12/2025 | $697.85 | $698.94 | $656.37 | $671.71 | 5.23M |
| 12/11/2025 | $711.15 | $711.15 | $681.20 | $704.20 | 4.83M |
| 12/10/2025 | $692.15 | $731.00 | $679.00 | $723.00 | 11.40M |
| 12/9/2025 | $617.00 | $636.88 | $613.20 | $625.30 | 3.02M |
| 12/8/2025 | $631.06 | $636.40 | $607.40 | $621.90 | 2.54M |
| 12/5/2025 | $630.86 | $640.00 | $621.20 | $631.32 | 2.35M |
| 12/4/2025 | $605.00 | $639.14 | $602.90 | $629.11 | 3.70M |
| 12/3/2025 | $595.88 | $608.85 | $575.38 | $601.97 | 2.75M |
| 12/2/2025 | $586.17 | $609.84 | $585.00 | $601.58 | 2.89M |
| 12/1/2025 | $590.00 | $590.00 | $574.80 | $576.90 | 2.30M |
| 11/28/2025 | $595.00 | $599.77 | $588.53 | $599.77 | 1.01M |
| 11/26/2025 | $581.70 | $596.98 | $579.48 | $589.72 | 2.22M |
| 11/25/2025 | $575.00 | $582.00 | $553.25 | $572.56 | 2.36M |
| 11/24/2025 | $559.44 | $583.00 | $558.26 | $580.49 | 2.75M |
| 11/21/2025 | $563.01 | $565.75 | $530.16 | $555.84 | 4.87M |
| 11/20/2025 | $607.20 | $628.01 | $557.69 | $558.03 | 4.87M |
| 11/19/2025 | $561.00 | $600.00 | $560.80 | $595.37 | 4.21M |
| 11/18/2025 | $569.06 | $576.48 | $552.84 | $554.93 | 2.99M |
| 11/17/2025 | $573.00 | $592.35 | $569.84 | $577.02 | 3.00M |
| 11/14/2025 | $545.20 | $591.81 | $542.91 | $578.31 | 4.04M |
| 11/13/2025 | $574.32 | $574.32 | $537.36 | $558.17 | 5.17M |
| 11/12/2025 | $579.46 | $588.94 | $574.01 | $575.40 | 2.03M |
| 11/11/2025 | $580.61 | $582.80 | $563.10 | $576.08 | 1.75M |
| 11/10/2025 | $586.32 | $595.84 | $568.20 | $579.80 | 2.56M |
| 11/7/2025 | $546.70 | $576.89 | $539.10 | $575.13 | 2.82M |
| 11/6/2025 | $558.09 | $560.51 | $545.41 | $550.17 | 2.22M |
| 11/5/2025 | $550.00 | $567.53 | $541.29 | $559.70 | 2.84M |
| 11/4/2025 | $571.00 | $576.21 | $541.44 | $547.96 | 3.99M |
| 11/3/2025 | $590.50 | $593.27 | $576.76 | $581.26 | 1.85M |
| 10/31/2025 | $580.13 | $592.00 | $576.50 | $585.14 | 2.79M |
| 10/30/2025 | $570.00 | $592.67 | $569.50 | $574.07 | 2.31M |
| 10/29/2025 | $576.27 | $585.58 | $569.27 | $577.97 | 2.81M |
| 10/28/2025 | $590.00 | $591.92 | $565.00 | $570.98 | 3.59M |
| 10/27/2025 | $590.80 | $594.08 | $580.01 | $584.39 | 2.84M |
| 10/24/2025 | $607.00 | $613.81 | $584.18 | $584.39 | 3.69M |
| 10/23/2025 | $580.00 | $600.00 | $580.00 | $595.15 | 3.95M |
| 10/22/2025 | $607.00 | $609.54 | $532.72 | $576.00 | 10.33M |
| 10/21/2025 | $593.86 | $596.78 | $581.76 | $585.33 | 3.96M |
| 10/20/2025 | $608.12 | $610.00 | $593.68 | $594.07 | 2.63M |
| 10/17/2025 | $595.27 | $608.82 | $591.65 | $600.00 | 2.75M |
| 10/16/2025 | $621.50 | $623.63 | $595.20 | $602.00 | 3.50M |
| 10/15/2025 | $650.17 | $664.69 | $613.59 | $615.95 | 3.25M |
| 10/14/2025 | $635.00 | $656.88 | $615.84 | $644.41 | 2.89M |
| 10/13/2025 | $613.18 | $655.99 | $613.14 | $648.25 | 3.41M |
| 10/10/2025 | $630.00 | $634.27 | $602.60 | $604.56 | 3.00M |
| 10/9/2025 | $629.00 | $637.15 | $621.11 | $634.27 | 2.41M |
| 10/8/2025 | $613.00 | $626.44 | $599.00 | $625.45 | 2.29M |
| 10/7/2025 | $603.16 | $609.39 | $592.00 | $606.12 | 2.16M |
| 10/6/2025 | $606.00 | $608.59 | $593.70 | $603.22 | 1.95M |
| 10/3/2025 | $610.29 | $611.75 | $588.00 | $594.99 | 2.67M |
| 10/2/2025 | $611.11 | $622.50 | $603.62 | $606.23 | 2.04M |
| 10/1/2025 | $599.64 | $610.66 | $595.00 | $606.15 | 2.42M |
| 9/30/2025 | $604.88 | $614.94 | $603.30 | $614.90 | 1.82M |
| 9/29/2025 | $612.45 | $616.44 | $596.38 | $602.43 | 2.19M |
| 9/26/2025 | $610.00 | $615.14 | $598.11 | $605.17 | 1.85M |
| 9/25/2025 | $614.91 | $619.75 | $593.38 | $607.52 | 3.20M |
| 9/24/2025 | $640.00 | $642.00 | $624.19 | $628.97 | 1.62M |
| 9/23/2025 | $644.68 | $644.72 | $622.20 | $633.41 | 2.43M |
| 9/22/2025 | $620.11 | $648.50 | $620.11 | $644.37 | 2.57M |
| 9/19/2025 | $611.69 | $625.66 | $596.51 | $624.17 | 4.11M |
| 9/18/2025 | $622.96 | $627.10 | $611.00 | $611.00 | 2.25M |