GE Vernova Inc.GEVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/18/2025 | $649.30 | $658.69 | $636.54 | $639.43 | 4.43M |
| 12/17/2025 | $687.00 | $694.00 | $613.09 | $614.19 | 6.77M |
| 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 |