Dark

GEV
GE Vernova Inc.
stock NYSE

At Close

Apr 17, 2026 3:59:58 PM EDT

1002.87USD+2.509%(+24.55)2,328,797

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 17, 2026 9:28:30 AM EDT

987.06USD+0.893%(+8.74)17,211

After-hours

Apr 17, 2026 4:52:06 PM EDT

1003.78USD+0.091%(+0.91)12,742

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	988.6500	1,009.4900	977.2100	1,002.7500	+2.497%	2,328,797	0.000%
2026-04-16	982.6400	989.0000	969.5200	978.3200	-0.771%	1,402,665	+2.497%
2026-04-15	985.1000	1,003.9900	973.6800	985.9200	-0.160%	2,306,948	+1.707%
2026-04-14	1,000.0000	1,006.2950	979.0000	987.5000	-0.365%	2,028,254	+1.544%
2026-04-13	998.0000	1,007.3800	987.1600	991.1200	-0.020%	1,636,078	+1.173%
2026-04-10	973.1100	999.4300	970.0101	991.3200	+2.407%	2,164,513	+1.153%
2026-04-09	943.5600	979.4300	940.7600	968.0200	+3.413%	2,060,910	+3.588%
2026-04-08	950.0000	962.7197	930.5500	936.0700	+2.780%	2,336,882	+7.123%
2026-04-07	894.1900	910.9399	879.2000	910.7500	+1.492%	1,399,055	+10.102%
2026-04-06	901.8300	911.4999	887.0001	897.3600	-0.135%	1,386,258	+11.744%
2026-04-02	869.0000	913.0000	865.9500	898.5700	+0.424%	1,944,149	+11.594%
2026-04-01	888.4900	912.6200	887.4900	894.7800	+2.507%	2,467,657	+12.067%
2026-03-31	827.1300	873.3200	824.0100	872.9000	+6.796%	3,469,216	+14.876%
2026-03-30	860.6400	862.7099	807.0000	817.3500	-4.197%	2,830,824	+22.683%
2026-03-27	867.5550	878.3900	846.0000	853.1600	-2.286%	2,494,732	+17.534%
2026-03-26	915.0000	917.2636	871.0100	873.1200	-5.475%	3,000,650	+14.847%
2026-03-25	927.0000	948.3800	920.9000	923.6900	+1.570%	2,864,889	+8.559%
2026-03-24	864.1300	913.5800	860.0100	909.4100	+3.033%	2,782,042	+10.264%
2026-03-23	865.6850	920.6300	860.0000	882.6400	+3.709%	3,353,891	+13.608%
2026-03-20	877.7700	891.9900	844.2500	851.0700	-3.000%	4,437,195	+17.822%
2026-03-19	841.5000	878.1800	829.9500	877.3900	+2.204%	2,509,527	+14.288%
2026-03-18	844.5250	880.2100	844.5250	858.4700	+1.708%	2,193,134	+16.807%
2026-03-17	827.3700	844.2700	817.5200	844.0500	+2.016%	2,261,732	+18.802%
2026-03-16	817.5000	837.0000	811.1200	827.3700	+2.776%	2,361,358	+21.197%
2026-03-13	832.9900	845.2900	802.7600	805.0200	-3.256%	2,271,147	+24.562%
2026-03-12	844.1300	845.2500	819.1000	832.1100	-1.833%	2,142,897	+20.507%
2026-03-11	836.0300	852.7499	832.2500	847.6500	+1.007%	1,706,690	+18.298%
2026-03-10	835.9600	852.9199	832.1000	839.2000	+1.096%	2,393,626	+19.489%
2026-03-09	782.5300	830.4900	777.0000	830.1000	+5.178%	2,878,026	+20.799%
2026-03-06	792.9700	816.1400	782.3700	789.2300	-3.163%	2,678,646	+27.054%
2026-03-05	830.0100	844.2500	791.0949	815.0100	-3.121%	3,209,153	+23.035%
2026-03-04	850.6000	868.6100	838.0900	841.2700	-0.087%	1,817,474	+19.195%
2026-03-03	864.4400	864.4400	811.5600	842.0000	-4.446%	3,558,098	+19.091%
2026-03-02	865.0000	893.5600	854.0000	881.1800	+0.868%	2,420,161	+13.796%
2026-02-27	867.7000	876.3550	853.3400	873.6000	-0.326%	2,455,877	+14.784%
2026-02-26	877.3700	879.5500	830.7000	876.4600	+0.051%	2,777,931	+14.409%
2026-02-25	887.9600	894.9299	873.6100	876.0100	-0.423%	2,293,150	+14.468%
2026-02-24	830.9500	879.8900	824.9000	879.7300	+5.775%	2,424,607	+13.984%
2026-02-23	823.0000	833.1000	812.7400	831.7000	+0.164%	1,438,980	+20.566%
2026-02-20	829.8500	842.5000	822.0001	830.3400	-0.512%	1,712,678	+20.764%
2026-02-19	816.6750	837.3999	810.5400	834.6100	+2.087%	1,655,586	+20.146%
2026-02-18	820.0000	832.8999	811.0000	817.5500	-0.195%	1,808,680	+22.653%
2026-02-17	794.2400	828.5300	790.6202	819.1500	+2.122%	2,220,890	+22.413%
2026-02-13	815.0000	823.1000	795.1100	802.1300	-1.767%	2,020,610	+25.011%
2026-02-12	827.0000	845.9999	811.6000	816.5600	-0.863%	2,677,301	+22.802%
2026-02-11	822.9300	834.0000	802.7000	823.6700	+4.158%	2,820,909	+21.742%
2026-02-10	803.8550	809.3700	787.0001	790.7900	-1.341%	2,458,158	+26.804%
2026-02-09	776.2100	814.8599	771.0100	801.5400	+2.847%	3,105,688	+25.103%
2026-02-06	758.0700	779.5600	753.0000	779.3500	+5.670%	3,283,657	+28.665%
2026-02-05	717.2300	758.3400	714.2512	737.5300	-1.165%	3,608,529	+35.961%
2026-02-04	794.0000	795.5000	708.7500	746.2200	-4.361%	5,057,977	+34.377%
2026-02-03	775.0000	791.9500	754.1100	780.2500	+3.348%	3,855,682	+28.517%
2026-02-02	739.6800	762.3600	733.0000	754.9700	+3.937%	4,074,356	+32.820%
2026-01-30	716.4950	752.0150	715.9600	726.3700	+1.252%	3,865,854	+38.049%
2026-01-29	717.0000	722.7200	681.7000	717.3900	+0.815%	3,490,807	+39.778%
2026-01-28	691.4000	723.0000	674.0100	711.5900	+2.727%	5,776,326	+40.917%
2026-01-27	673.4250	696.4000	673.4250	692.7000	+4.011%	4,714,660	+44.760%
2026-01-26	656.0000	687.6800	656.0000	665.9900	+1.248%	2,653,430	+50.565%
2026-01-23	662.1800	666.1300	649.0000	657.7800	-0.588%	2,009,661	+52.445%
2026-01-22	671.9100	679.3300	645.2600	661.6700	-0.931%	2,857,860	+51.548%
2026-01-21	686.2300	690.0500	652.5900	667.8900	-2.478%	4,022,602	+50.137%
2026-01-20	668.1200	701.0000	664.5450	684.8600	+0.486%	3,904,094	+46.417%
2026-01-16	665.0600	692.5000	663.0000	681.5500	+6.122%	4,987,865	+47.128%
2026-01-15	654.1700	666.2800	639.4300	642.2300	-0.303%	2,394,800	+56.136%
2026-01-14	647.9200	654.0000	637.2000	644.1800	-1.213%	2,396,022	+55.663%
2026-01-13	641.0000	659.1700	640.3994	652.0900	+1.926%	2,088,792	+53.775%
2026-01-12	619.8700	644.7500	617.1100	639.7700	+2.774%	2,828,742	+56.736%
2026-01-09	632.3200	632.3200	621.1100	622.5000	-0.939%	3,050,265	+61.084%
2026-01-08	661.1200	661.1200	619.7500	628.4000	-5.121%	4,303,960	+59.572%
2026-01-07	686.0000	686.9900	661.3000	662.3200	-3.498%	2,601,080	+51.400%
2026-01-06	681.1100	687.0450	658.8000	686.3300	+0.803%	2,490,834	+46.103%
2026-01-05	690.6200	698.7400	669.5000	680.8600	+0.193%	2,446,527	+47.277%
2026-01-02	661.1900	679.7700	658.4000	679.5500	+3.975%	2,741,608	+47.561%
2025-12-31	656.8000	666.6600	652.7500	653.5700	-0.920%	1,259,819	+53.427%
2025-12-30	665.6500	668.4400	659.3500	659.6400	-0.576%	1,206,920	+52.015%
2025-12-29	659.6000	671.0000	651.6901	663.4600	0.000%	2,185,978	+51.139%
2025-12-26	667.4600	668.2000	660.4899	663.4600	-0.578%	1,155,312	+51.139%
2025-12-24	660.6300	673.5000	658.2700	667.3200	+0.887%	1,110,890	+50.265%
2025-12-23	664.8200	664.8200	654.0000	661.4500	-0.054%	1,997,567	+51.599%
2025-12-22	671.1100	671.4000	656.8000	661.8100	+0.536%	2,694,275	+51.516%
2025-12-19	646.7800	660.5900	641.6000	658.2800	+2.948%	4,489,097	+52.329%
2025-12-18	649.3000	658.6900	636.5350	639.4300	+4.109%	4,426,464	+56.819%
2025-12-17	687.0000	693.9999	613.0900	614.1900	-10.497%	6,770,081	+63.264%
2025-12-16	687.0000	699.8800	671.0052	686.2200	+0.715%	3,572,244	+46.127%
2025-12-15	688.4800	695.0500	675.0000	681.3500	+1.435%	3,529,608	+47.171%
2025-12-12	697.8500	698.9400	656.3700	671.7100	-4.614%	5,225,703	+49.283%
2025-12-11	711.1500	711.1500	681.2000	704.2000	-2.600%	4,830,880	+42.396%
2025-12-10	692.1500	731.0000	679.0001	723.0000	+15.625%	11,396,015	+38.693%
2025-12-09	617.0000	636.8800	613.2001	625.3000	+0.547%	3,017,483	+60.363%
2025-12-08	631.0600	636.3977	607.4000	621.9000	-1.492%	2,540,100	+61.240%
2025-12-05	630.8600	640.0000	621.2000	631.3200	+0.351%	2,348,031	+58.834%
2025-12-04	605.0000	639.1400	602.9000	629.1100	+4.509%	3,698,500	+59.392%
2025-12-03	595.8800	608.8468	575.3800	601.9700	+0.065%	2,754,483	+66.578%
2025-12-02	586.1700	609.8400	585.0001	601.5800	+4.278%	2,890,812	+66.686%
2025-12-01	590.0000	590.0000	574.8000	576.9000	-3.813%	2,302,455	+73.817%
2025-11-28	595.0000	599.7700	588.5300	599.7700	+1.704%	1,006,604	+67.189%
2025-11-26	581.7000	596.9800	579.4800	589.7200	+2.997%	2,223,829	+70.038%
2025-11-25	575.0000	582.0000	553.2500	572.5600	-1.366%	2,356,480	+75.134%
2025-11-24	559.4400	583.0000	558.2600	580.4900	+4.435%	2,748,868	+72.742%
2025-11-21	563.0100	565.7500	530.1600	555.8400	-0.392%	4,872,810	+80.403%
2025-11-20	607.2000	628.0100	557.6900	558.0300	-6.272%	4,874,636	+79.695%
2025-11-19	561.0000	600.0000	560.8000	595.3700	+7.287%	4,212,143	+68.425%
2025-11-18	569.0600	576.4783	552.8400	554.9300	-3.828%	2,986,001	+80.698%
2025-11-17	573.0000	592.3500	569.8400	577.0200	-0.223%	2,998,024	+73.781%
2025-11-14	545.2000	591.8100	542.9087	578.3100	+3.608%	4,037,287	+73.393%
2025-11-13	574.3200	574.3200	537.3600	558.1700	-2.994%	5,166,875	+79.650%
2025-11-12	579.4600	588.9400	574.0100	575.4000	-0.118%	2,026,343	+74.270%
2025-11-11	580.6050	582.8000	563.1000	576.0800	-0.642%	1,748,507	+74.064%
2025-11-10	586.3200	595.8400	568.2000	579.8000	+0.812%	2,555,821	+72.948%
2025-11-07	546.7000	576.8900	539.1000	575.1300	+4.537%	2,823,781	+74.352%
2025-11-06	558.0900	560.5050	545.4100	550.1700	-1.703%	2,215,252	+82.262%
2025-11-05	550.0000	567.5300	541.2900	559.7000	+2.142%	2,844,722	+79.158%
2025-11-04	571.0000	576.2100	541.4400	547.9600	-5.729%	3,994,942	+82.997%
2025-11-03	590.5000	593.2700	576.7600	581.2600	-0.663%	1,853,237	+72.513%
2025-10-31	580.1300	592.0000	576.5000	585.1400	+1.928%	2,789,457	+71.369%
2025-10-30	570.0000	592.6700	569.5000	574.0700	-0.675%	2,305,116	+74.674%
2025-10-29	576.2700	585.5750	569.2712	577.9700	+1.224%	2,808,513	+73.495%
2025-10-28	590.0000	591.9200	565.0000	570.9800	-2.295%	3,589,268	+75.619%
2025-10-27	590.8000	594.0750	580.0100	584.3900	0.000%	2,842,374	+71.589%
2025-10-24	607.0000	613.8100	584.1800	584.3900	-1.808%	3,694,197	+71.589%
2025-10-23	580.0000	600.0000	580.0000	595.1500	+3.325%	3,952,712	+68.487%
2025-10-22	607.0000	609.5400	532.7200	576.0000	-1.594%	10,333,096	+74.089%
2025-10-21	593.8600	596.7799	581.7600	585.3300	-1.471%	3,956,373	+71.314%
2025-10-20	608.1200	610.0000	593.6800	594.0700	-0.988%	2,634,422	+68.793%
2025-10-17	595.2700	608.8188	591.6511	600.0000	-0.332%	2,747,710	+67.125%
2025-10-16	621.5000	623.6250	595.2000	602.0000	-2.265%	3,500,605	+66.570%
2025-10-15	650.1700	664.6931	613.5900	615.9500	-4.416%	3,246,024	+62.797%
2025-10-14	635.0000	656.8799	615.8400	644.4100	-0.592%	2,890,472	+55.607%
2025-10-13	613.1800	655.9900	613.1401	648.2500	+7.227%	3,406,783	+54.686%
2025-10-10	630.0000	634.2700	602.5953	604.5600	-4.684%	3,003,569	+65.864%
2025-10-09	629.0000	637.1500	621.1110	634.2700	+1.410%	2,414,018	+58.095%
2025-10-08	613.0000	626.4405	599.0000	625.4500	+3.189%	2,286,471	+60.325%
2025-10-07	603.1550	609.3900	592.0000	606.1200	+0.481%	2,161,662	+65.438%
2025-10-06	606.0000	608.5900	593.7000	603.2200	+1.383%	1,950,843	+66.233%
2025-10-03	610.2900	611.7500	588.0000	594.9900	-1.854%	2,668,461	+68.532%
2025-10-02	611.1100	622.5000	603.6150	606.2300	+0.013%	2,044,562	+65.408%
2025-10-01	599.6400	610.6600	595.0000	606.1500	-1.423%	2,423,637	+65.429%
2025-09-30	604.8800	614.9400	603.2989	614.9000	+2.070%	1,818,698	+63.075%
2025-09-29	612.4500	616.4400	596.3800	602.4300	-0.453%	2,188,685	+66.451%
2025-09-26	610.0000	615.1400	598.1100	605.1700	-0.387%	1,845,327	+65.697%
2025-09-25	614.9050	619.7470	593.3800	607.5200	-3.410%	3,202,477	+65.056%
2025-09-24	640.0000	642.0000	624.1900	628.9700	-0.701%	1,617,199	+59.427%
2025-09-23	644.6800	644.7211	622.2002	633.4100	-1.701%	2,427,243	+58.310%
2025-09-22	620.1100	648.5000	620.1100	644.3700	+3.236%	2,566,029	+55.617%
2025-09-19	611.6900	625.6600	596.5064	624.1700	+2.155%	4,107,343	+60.653%
2025-09-18	622.9600	627.1000	611.0000	611.0000	-0.616%	2,245,558	+64.116%
2025-09-17	616.4000	619.1138	601.1200	614.7900	-0.505%	2,058,377	+63.104%
2025-09-16	629.5000	633.5200	608.7300	617.9100	-1.713%	3,104,072	+62.281%
2025-09-15	630.1500	639.8900	624.1000	628.6800	+0.500%	1,851,879	+59.501%
2025-09-12	632.1200	646.8799	624.1500	625.5500	-1.356%	2,640,351	+60.299%
2025-09-11	648.7500	653.5000	620.1000	634.1500	-1.462%	4,099,922	+58.125%
2025-09-10	625.0000	645.1900	623.0000	643.5600	+6.251%	3,878,653	+55.813%
2025-09-09	606.3500	607.6900	594.7700	605.7000	+0.911%	1,863,901	+65.552%
2025-09-08	594.4100	606.0000	584.9401	600.2300	+3.118%	2,513,708	+67.061%
2025-09-05	599.9600	604.5000	565.5000	582.0800	-2.794%	3,477,710	+72.270%
2025-09-04	580.8100	600.3700	580.0600	598.8100	+3.773%	3,195,354	+67.457%
2025-09-03	586.2850	586.2850	565.4300	577.0400	-0.455%	3,657,481	+73.775%
2025-09-02	590.5500	594.0000	567.8600	579.6800	-5.431%	5,267,320	+72.983%
2025-08-29	631.8600	634.9999	609.3400	612.9700	-3.270%	2,266,374	+63.589%
2025-08-28	626.7800	646.9500	626.7800	633.6900	+1.816%	2,256,421	+58.240%
2025-08-27	625.2200	629.9348	618.0000	622.3900	-0.562%	1,862,850	+61.113%
2025-08-26	603.8500	628.5800	603.0424	625.9100	+3.918%	2,689,366	+60.207%
2025-08-25	608.8300	614.4710	597.0336	602.3100	-0.784%	2,129,951	+66.484%
2025-08-22	607.9700	623.9800	602.5000	607.0700	+0.177%	2,727,705	+65.179%
2025-08-21	607.0200	620.0000	605.3100	606.0000	+0.233%	2,566,592	+65.470%
2025-08-20	592.6100	607.7700	581.2300	604.5900	+0.242%	3,575,848	+65.856%
2025-08-19	620.5500	620.9800	595.1900	603.1300	-3.502%	3,096,700	+66.258%
2025-08-18	621.3800	628.5452	614.2300	625.0200	+0.500%	1,860,413	+60.435%
2025-08-15	624.0300	624.0300	607.8600	621.9100	-0.537%	2,488,202	+61.237%
2025-08-14	627.0000	640.2799	620.2800	625.2700	-1.425%	2,534,442	+60.371%
2025-08-13	662.3200	666.1500	614.2300	634.3100	-3.518%	3,936,413	+58.085%
2025-08-12	652.7400	662.8351	651.0000	657.4400	+1.026%	1,804,875	+52.523%
2025-08-11	641.0000	653.4200	637.3700	650.7600	+0.257%	1,687,604	+54.089%
2025-08-08	655.2300	656.2500	639.1701	649.0900	+0.500%	1,888,714	+54.486%
2025-08-07	665.7700	669.3827	638.5200	645.8600	-2.812%	2,239,865	+55.258%
2025-08-06	646.6300	666.2900	644.0000	664.5500	+2.283%	1,894,867	+50.892%
2025-08-05	661.2400	665.1100	643.9600	649.7200	-1.969%	2,180,246	+54.336%
2025-08-04	659.3600	674.9700	653.9500	662.7700	+0.955%	2,155,916	+51.297%
2025-08-01	638.1800	664.2600	632.4600	656.5000	-0.574%	3,077,392	+52.742%
2025-07-31	660.0000	677.2899	656.0700	660.2900	+0.808%	3,343,017	+51.865%
2025-07-30	639.9500	656.1700	635.1700	655.0000	+3.529%	2,699,556	+53.092%
2025-07-29	646.9900	655.6500	629.9900	632.6700	-2.314%	2,749,930	+58.495%
2025-07-28	638.2600	648.5178	631.1600	647.6600	+0.476%	2,920,550	+54.827%
2025-07-25	630.0000	651.2200	626.0000	644.5900	+3.305%	3,604,472	+55.564%
2025-07-24	632.2700	633.0700	615.3000	623.9700	-0.804%	3,918,587	+60.705%
2025-07-23	595.7500	633.7200	585.0000	629.0300	+14.580%	7,081,275	+59.412%
2025-07-22	558.5100	558.5100	537.1550	548.9900	-2.990%	3,938,494	+82.654%
2025-07-21	576.1400	577.6250	564.6600	565.9100	-1.512%	2,146,844	+77.192%
2025-07-18	570.6100	579.0250	567.0001	574.6000	+0.777%	2,052,804	+74.513%
2025-07-17	568.6500	581.2650	566.2200	570.1700	+1.604%	2,569,448	+75.869%
2025-07-16	559.6200	566.5199	552.0001	561.1700	+0.279%	1,955,126	+78.689%
2025-07-15	556.8100	560.6300	545.4900	559.6100	+0.823%	2,576,889	+79.187%
2025-07-14	541.4500	555.8550	540.0000	555.0400	+2.945%	2,471,743	+80.663%
2025-07-11	538.0000	546.6500	534.6700	539.1600	-0.037%	2,286,510	+85.984%
2025-07-10	539.0400	542.3700	520.0000	539.3600	+0.670%	2,510,575	+85.915%
2025-07-09	535.5600	545.6300	530.0000	535.7700	+1.089%	2,295,664	+87.161%
2025-07-08	535.0000	537.2200	511.5001	530.0000	-0.053%	3,130,662	+89.198%
2025-07-07	520.0000	531.1900	514.0800	530.2800	+2.561%	2,268,050	+89.098%
2025-07-03	511.7400	519.7100	506.0200	517.0400	+2.370%	1,809,064	+93.941%
2025-07-02	502.5800	511.5200	497.3000	505.0700	-0.184%	3,389,533	+98.537%
2025-07-01	525.1600	528.0000	482.2001	506.0000	-4.375%	6,526,985	+98.172%
2025-06-30	524.2700	531.3700	516.5942	529.1500	+1.826%	2,030,065	+89.502%
2025-06-27	507.0000	532.5899	503.0001	519.6600	+2.535%	9,150,273	+92.963%
2025-06-26	505.0000	508.9100	498.8100	506.8100	+0.824%	2,205,693	+97.855%
2025-06-25	516.0000	522.9700	502.2500	502.6700	-1.599%	2,476,001	+99.485%
2025-06-24	505.9600	512.8200	496.7300	510.8400	+2.193%	2,692,555	+96.294%
2025-06-23	486.6600	500.0400	479.0397	499.8800	+2.653%	3,097,971	+100.598%
2025-06-20	493.5300	496.0100	480.5500	486.9600	-0.659%	4,002,784	+105.920%
2025-06-18	486.7900	491.1300	482.0100	490.1900	+0.313%	2,240,159	+104.564%
2025-06-17	486.7700	494.0200	481.6000	488.6600	+0.160%	2,160,392	+105.204%
2025-06-16	480.0000	492.5300	480.0000	487.8800	+1.971%	2,134,809	+105.532%
2025-06-13	477.6800	484.6281	474.2100	478.4500	-1.891%	2,433,901	+109.583%
2025-06-12	478.8100	489.7100	478.1000	487.6700	+0.869%	2,431,914	+105.621%
2025-06-11	469.5200	484.3300	464.0000	483.4700	+3.903%	3,100,433	+107.407%
2025-06-10	482.3600	482.6900	458.6460	465.3100	-3.060%	3,944,389	+115.501%
2025-06-09	492.0000	492.3100	479.8000	480.0000	-1.031%	2,346,890	+108.906%
2025-06-06	486.7800	488.9499	478.0000	485.0000	+0.142%	2,101,070	+106.753%
2025-06-05	491.0700	493.8700	479.5382	484.3100	-0.783%	2,448,501	+107.047%
2025-06-04	493.7300	499.4300	486.5100	488.1300	-0.982%	2,193,558	+105.427%
2025-06-03	494.0000	500.7200	485.0000	492.9700	+1.610%	3,476,868	+103.410%
2025-06-02	475.0000	486.2800	472.4900	485.1600	+2.575%	2,514,381	+106.684%
2025-05-30	470.0000	473.7900	463.3401	472.9800	+0.384%	5,092,535	+112.007%
2025-05-29	487.2500	489.1300	462.0000	471.1700	-2.854%	4,299,359	+112.821%
2025-05-28	468.5400	487.4000	467.5000	485.0100	+2.863%	3,318,071	+106.748%
2025-05-27	471.6400	476.0100	466.0000	471.5100	+1.533%	2,942,610	+112.668%
2025-05-23	460.0100	469.8113	458.7900	464.3900	+1.214%	3,571,634	+115.928%
2025-05-22	453.0000	464.7000	448.4501	458.8200	+1.278%	2,713,840	+118.550%
2025-05-21	447.0000	463.0000	446.5000	453.0300	+0.664%	3,932,393	+121.343%
2025-05-20	443.7800	451.3650	442.5572	450.0400	+0.770%	2,756,722	+122.814%
2025-05-19	424.5000	447.4450	421.6383	446.6000	+4.331%	3,128,744	+124.530%
2025-05-16	431.0000	431.4625	423.1000	428.0600	+0.255%	2,603,753	+134.255%
2025-05-15	430.1700	432.7900	425.3900	426.9700	-1.356%	2,954,267	+134.853%
2025-05-14	438.9200	440.3400	431.8200	432.8400	-0.113%	2,577,166	+131.668%
2025-05-13	420.9100	444.0000	420.0000	433.3300	+4.008%	4,769,742	+131.406%
2025-05-12	415.0000	418.8000	408.8200	416.6300	+4.351%	2,989,910	+140.681%
2025-05-09	396.2500	399.7800	387.0300	399.2600	+1.335%	2,383,667	+151.152%
2025-05-08	410.0000	413.7500	393.8600	394.0000	-3.149%	3,346,409	+154.505%
2025-05-07	400.0000	407.2900	397.0100	406.8100	+1.391%	2,489,492	+146.491%
2025-05-06	394.5700	402.6400	392.1200	401.2300	+0.032%	2,242,650	+149.919%
2025-05-05	392.0000	403.8000	390.2106	401.1000	+1.206%	2,296,914	+150.000%
2025-05-02	391.0000	403.4200	385.5500	396.3200	+3.670%	3,602,370	+153.015%
2025-05-01	383.3400	387.5200	378.4700	382.2900	+3.093%	3,246,757	+162.301%
2025-04-30	359.9800	371.5100	357.6400	370.8200	-0.100%	2,756,768	+170.414%
2025-04-29	369.6200	372.0900	363.2200	371.1900	+0.305%	2,430,015	+170.145%
2025-04-28	371.0000	379.9618	361.6300	370.0600	-0.634%	3,001,842	+170.970%
2025-04-25	359.8100	376.1499	356.9400	372.4200	+3.309%	3,961,085	+169.252%
2025-04-24	342.4900	366.6600	337.3100	360.4900	+7.260%	4,980,362	+178.163%
2025-04-23	354.0400	358.8800	333.1900	336.0900	+3.073%	5,443,591	+198.358%
2025-04-22	319.0500	331.2200	317.6000	326.0700	+4.149%	3,471,430	+207.526%
2025-04-21	320.0000	324.9300	306.2100	313.0800	-3.236%	2,526,764	+220.286%
2025-04-17	335.2600	339.9900	321.7800	323.5500	-1.405%	2,860,862	+209.921%
2025-04-16	318.5700	332.3100	316.0000	328.1600	-0.122%	4,015,239	+205.567%
2025-04-15	323.3700	331.1300	323.0700	328.5600	+1.942%	1,635,321	+205.195%
2025-04-14	333.3300	334.2500	317.5000	322.3000	+0.271%	2,467,539	+211.123%
2025-04-11	310.0000	323.2099	306.0001	321.4300	+3.704%	2,800,719	+211.965%
2025-04-10	312.0400	322.2400	303.1000	309.9500	-5.159%	4,444,822	+223.520%
2025-04-09	283.2100	333.3000	281.5609	326.8100	+13.915%	7,482,570	+206.830%
2025-04-08	303.7700	307.0600	279.5718	286.8900	+0.287%	5,858,373	+249.524%
2025-04-07	257.0200	298.4900	253.0762	286.0700	+5.374%	6,522,236	+250.526%
2025-04-04	277.1600	283.4700	252.2500	271.4800	-8.795%	8,095,786	+269.364%
2025-04-03	306.9550	315.8700	293.4750	297.6600	-10.018%	5,752,183	+236.878%
2025-04-02	307.0800	335.7850	306.0000	330.8000	+4.803%	4,203,206	+203.129%
2025-04-01	307.6000	316.4300	302.4000	315.6400	+3.394%	3,544,462	+217.688%
2025-03-31	291.3500	306.0300	288.0000	305.2800	+0.776%	4,678,348	+228.469%
2025-03-28	302.0000	308.8800	299.1300	302.9300	-0.023%	2,725,338	+231.017%
2025-03-27	310.1800	314.9899	302.3300	303.0000	-4.627%	3,814,222	+230.941%
2025-03-26	335.4500	335.4500	314.6600	317.7000	-5.503%	3,666,879	+215.628%
2025-03-25	343.8700	344.9400	333.2100	336.2000	-2.145%	2,603,801	+198.260%
2025-03-24	344.2400	349.6200	339.1502	343.5700	+2.905%	3,113,866	+191.862%
2025-03-21	330.6400	335.1524	325.1100	333.8700	-0.879%	2,951,238	+200.341%
2025-03-20	329.2700	342.3400	329.2700	336.8300	+0.307%	3,409,522	+197.702%
2025-03-19	323.2650	343.4200	320.5000	335.8000	+5.290%	2,981,154	+198.615%
2025-03-18	329.0000	330.9769	314.5622	318.9300	-3.925%	2,660,590	+214.411%
2025-03-17	312.5000	335.2900	311.0000	331.9600	+5.844%	4,346,463	+202.070%
2025-03-14	306.4500	315.8000	303.0000	313.6300	+4.460%	4,155,300	+219.724%
2025-03-13	297.0000	303.4900	285.3500	300.2400	+0.522%	2,862,090	+233.983%
2025-03-12	301.5800	308.0000	292.3900	298.6800	+5.091%	4,500,450	+235.727%
2025-03-11	269.9900	291.5298	268.5100	284.2100	+5.212%	5,195,998	+252.820%
2025-03-10	275.9700	281.3700	266.4700	270.1300	-6.626%	6,573,891	+271.210%
2025-03-07	293.0000	301.0000	279.5600	289.3000	-1.334%	6,868,930	+246.613%
2025-03-06	306.6800	309.0800	288.2800	293.2100	-7.446%	7,477,641	+241.990%
2025-03-05	314.5500	323.8900	311.1901	316.8000	+1.191%	4,518,373	+216.525%
2025-03-04	305.8000	321.6500	294.4500	313.0700	-0.921%	6,225,764	+220.296%
2025-03-03	334.7000	337.4299	308.7732	315.9800	-5.728%	4,576,058	+217.346%
2025-02-28	322.3500	336.0000	318.6800	335.1800	+2.728%	4,022,180	+199.168%
2025-02-27	345.1800	348.5100	322.0000	326.2800	-2.673%	4,720,901	+207.328%
2025-02-26	334.8300	342.0700	327.8500	335.2400	+5.524%	4,601,778	+199.114%
2025-02-25	307.2600	322.1040	298.0000	317.6900	+0.563%	6,681,576	+215.638%
2025-02-24	327.3800	329.3868	303.4400	315.9100	-3.651%	6,455,889	+217.416%
2025-02-21	357.6000	359.9300	325.4200	327.8800	-8.841%	6,941,933	+205.828%
2025-02-20	375.0600	383.2900	353.1100	359.6800	-4.136%	3,420,156	+178.789%
2025-02-19	369.9400	376.4800	366.2500	375.2000	+0.522%	1,635,742	+167.257%
2025-02-18	367.9200	377.7699	363.3500	373.2500	+1.540%	2,345,590	+168.654%
2025-02-14	369.2800	369.2800	357.0000	367.5900	-0.735%	2,114,282	+172.790%
2025-02-13	376.0000	377.2000	360.6000	370.3100	+0.179%	2,598,994	+170.787%
2025-02-12	364.7600	378.2600	359.7300	369.6500	-0.872%	1,781,287	+171.270%
2025-02-11	381.3000	383.0800	369.3700	372.9000	-3.143%	2,023,952	+168.906%
2025-02-10	379.1500	385.7000	372.0000	385.0000	+1.860%	1,969,937	+160.455%
2025-02-07	380.6800	389.8900	375.3900	377.9700	+0.838%	2,373,450	+165.299%
2025-02-06	365.9900	380.0500	364.5983	374.8300	+1.875%	2,445,066	+167.521%
2025-02-05	363.9700	369.4750	359.6300	367.9300	+3.197%	2,755,575	+172.538%
2025-02-04	360.6000	366.0800	349.5650	356.5300	-1.432%	2,740,547	+181.253%
2025-02-03	350.3400	367.1951	348.9500	361.7100	-2.996%	4,033,286	+177.225%
2025-01-31	385.5600	387.0800	370.5600	372.8800	-2.627%	4,115,757	+168.920%
2025-01-30	365.0000	387.6400	364.9300	382.9400	+8.405%	5,632,247	+161.856%
2025-01-29	358.3000	368.8400	346.2600	353.2500	-0.527%	5,422,427	+183.864%
2025-01-28	351.4150	355.5100	317.7000	355.1200	+7.612%	10,395,992	+182.369%
2025-01-27	339.6000	353.0000	322.3000	330.0000	-21.520%	13,355,466	+203.864%
2025-01-24	436.9300	436.9300	416.0001	420.4900	-3.934%	4,623,112	+138.472%
2025-01-23	423.6300	447.5000	422.6600	437.7100	+2.484%	3,936,863	+129.090%
2025-01-22	430.0000	434.1000	418.1000	427.1000	+2.668%	4,928,629	+134.781%
2025-01-21	405.0000	417.2100	395.2900	416.0000	+3.635%	3,849,119	+141.046%
2025-01-17	393.2900	404.1300	389.5900	401.4100	+2.662%	2,329,746	+149.807%
2025-01-16	394.0700	397.7600	387.0300	391.0000	+1.026%	2,075,656	+156.458%
2025-01-15	391.0000	392.7700	380.0000	387.0300	+1.248%	2,187,876	+159.088%
2025-01-14	376.3200	388.8799	373.7000	382.2600	+4.212%	3,056,933	+162.321%
2025-01-13	355.3300	366.8500	353.0100	366.8100	-0.079%	3,172,441	+173.370%
2025-01-10	363.2000	367.8300	351.0000	367.1000	+0.169%	2,349,005	+173.154%
2025-01-08	362.3100	368.7900	348.2000	366.4800	-0.554%	3,131,321	+173.617%
2025-01-07	373.2600	374.6200	357.2260	368.5200	-0.754%	2,709,093	+172.102%
2025-01-06	369.7500	376.2950	366.5100	371.3200	+4.884%	3,406,040	+170.050%
2025-01-03	331.6900	354.9800	331.5000	354.0300	+4.452%	2,338,138	+183.239%
2025-01-02	332.7900	342.6700	328.5200	338.9400	+3.043%	2,376,367	+195.849%
2024-12-31	330.9300	333.0964	327.5000	328.9300	-0.403%	1,309,654	+204.852%
2024-12-30	324.3400	335.6400	323.0001	330.2600	-1.061%	1,700,252	+203.624%
2024-12-27	339.9500	340.7500	332.5000	333.8000	-2.702%	1,484,219	+200.404%
2024-12-26	345.8000	345.8000	338.9000	343.0700	-1.215%	1,119,532	+192.287%
2024-12-24	347.2200	348.9900	343.3200	347.2900	+0.687%	1,059,501	+188.736%
2024-12-23	344.2500	346.2800	337.0000	344.9200	+0.660%	1,305,970	+190.720%
2024-12-20	328.1300	345.6399	327.1501	342.6600	+2.963%	5,004,805	+192.637%
2024-12-19	324.9500	337.4600	322.5100	332.8000	+4.945%	4,544,133	+201.307%
2024-12-18	327.5900	332.0600	314.1900	317.1200	-3.417%	3,851,976	+216.205%
2024-12-17	333.0000	334.0000	323.5000	328.3400	-2.775%	3,654,671	+205.400%
2024-12-16	336.0600	340.5000	330.8400	337.7100	+1.717%	3,593,653	+196.926%
2024-12-13	334.7800	338.0000	329.4500	332.0100	+0.637%	2,936,260	+202.024%
2024-12-12	343.0000	343.0000	328.1900	329.9100	-4.040%	2,982,448	+203.947%
2024-12-11	333.5600	350.5800	333.3300	343.8000	+5.012%	5,683,629	+191.667%
2024-12-10	334.2100	336.5900	322.3314	327.3900	-2.345%	3,443,699	+206.286%
2024-12-09	340.3500	345.0000	324.5000	335.2500	-3.250%	2,906,844	+199.105%
2024-12-06	347.5000	349.3200	341.0000	346.5100	-0.465%	1,585,818	+189.386%
2024-12-05	346.0200	354.6899	344.9400	348.1300	+1.274%	2,084,485	+188.039%
2024-12-04	336.4850	344.7300	333.6300	343.7500	+3.564%	2,383,744	+191.709%
2024-12-03	338.7500	339.9600	326.6300	331.9200	-1.665%	2,071,518	+202.106%
2024-12-02	335.7300	346.6700	335.5100	337.5400	+1.024%	2,231,180	+197.076%
2024-11-29	334.4600	336.6200	332.6700	334.1200	-0.361%	833,302	+200.117%
2024-11-27	339.2300	339.7400	329.6300	335.3300	-1.050%	2,301,870	+199.034%
2024-11-26	332.2700	340.7100	330.6150	338.8900	+3.012%	1,989,970	+195.892%
2024-11-25	353.5200	354.9900	328.1938	328.9800	-5.780%	5,359,275	+204.806%
2024-11-22	339.8500	349.7000	334.0000	349.1600	+2.739%	2,562,294	+187.189%
2024-11-21	349.9000	357.0900	339.3800	339.8500	-0.852%	2,613,466	+195.057%
2024-11-20	343.7500	348.0000	337.7400	342.7700	+0.815%	2,560,651	+192.543%
2024-11-19	320.0100	340.3900	317.5500	340.0000	+4.496%	2,125,854	+194.926%
2024-11-18	326.5700	333.2400	322.1600	325.3700	-1.331%	1,758,337	+208.188%
2024-11-15	325.1000	339.2358	325.1000	329.7600	+1.141%	2,875,351	+204.085%
2024-11-14	333.2600	335.1109	325.2800	326.0400	-2.166%	2,412,634	+207.554%
2024-11-13	334.4200	343.6434	330.5500	333.2600	+2.950%	3,005,483	+200.891%
2024-11-12	346.5000	349.4000	319.1000	323.7100	-7.363%	6,092,547	+209.768%
2024-11-11	347.8000	349.7900	338.5000	349.4400	+2.421%	2,475,276	+186.959%
2024-11-08	336.5000	342.7900	335.7500	341.1800	+1.306%	1,677,688	+193.906%
2024-11-07	339.0000	340.4100	332.5000	336.7800	+0.143%	2,324,314	+197.746%
2024-11-06	321.1600	338.5800	319.0000	336.3000	+6.502%	4,447,929	+198.171%
2024-11-05	295.8500	316.4499	294.8700	315.7700	+6.874%	3,407,798	+217.557%
2024-11-04	298.0000	301.5000	292.5400	295.4600	-1.870%	2,057,736	+239.386%
2024-11-01	305.0000	311.5800	300.5200	301.0900	-0.189%	2,656,215	+233.040%
2024-10-31	300.0000	303.7090	296.0201	301.6600	+1.364%	2,495,529	+232.411%
2024-10-30	300.0000	301.5300	294.6700	297.6000	-0.392%	2,051,764	+236.946%
2024-10-29	288.0000	298.9600	284.1000	298.7700	+3.298%	1,997,758	+235.626%
2024-10-28	295.7400	295.9400	288.0801	289.2300	-1.468%	2,143,455	+246.696%
2024-10-25	295.3900	298.8100	292.3950	293.5400	-1.165%	2,072,197	+241.606%
2024-10-24	285.8100	297.5400	283.0000	297.0000	+6.117%	3,561,451	+237.626%

.dark-mode .Th56zF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Th56zF{ color: #333333; background-color: white; border: 2px solid #333333; }GEVGE Vernova Inc.stock NYSE

GEV
GE Vernova Inc.
stock NYSE