Home

GE Vernova Inc. Common Stock (GEV)

381.02
-1.92 (-0.50%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025365.00387.64364.93382.945,676,059382.94
1/29/2025358.30368.84346.26353.255,443,908353.25
1/28/2025351.42355.51317.70355.1210,390,392355.12
1/27/2025339.60353.00322.30330.0013,337,555330.00
1/24/2025436.93436.93416.00420.494,738,500420.49
1/23/2025423.63447.50422.66437.713,976,419437.71
1/22/2025430.00434.10418.10427.104,970,961427.10
1/21/2025405.00417.21395.29416.004,209,293416.00
1/17/2025393.29404.13389.59401.412,363,785401.41
1/16/2025394.07397.76387.03391.002,110,530391.00
1/15/2025391.00392.77380.00387.032,522,762387.03
1/14/2025376.32388.88373.70382.263,094,560382.26
1/13/2025355.33366.85353.01366.813,265,970366.81
1/10/2025363.20367.83351.00367.102,386,995367.10
1/08/2025362.31368.79348.20366.483,160,114366.48
1/07/2025373.26374.62357.23368.522,726,776368.52
1/06/2025369.75376.30366.51371.323,417,314371.32
1/03/2025331.69354.98331.50354.032,392,405354.03
1/02/2025332.79342.67328.52338.942,471,585338.94
12/31/2024330.260.00330.26328.930328.93
12/30/2024324.34335.64323.00330.261,837,378330.26
12/27/2024339.95340.75332.50333.801,506,587333.80
12/26/2024345.80345.80338.90343.071,210,867343.07
12/24/2024347.22348.99343.32347.291,062,361347.29
12/23/2024344.25346.28337.00344.921,435,977344.92
12/20/2024328.13345.64327.15342.665,476,399342.66
12/19/2024324.95337.46322.51333.693,199,468333.44
12/18/2024327.59332.06314.19317.123,903,663316.88
12/17/2024333.00334.00323.50328.344,407,795328.09
12/16/2024336.06340.50330.84337.714,479,928337.46
12/13/2024334.78338.00329.45332.012,972,926331.76
12/12/2024343.00343.00328.19329.913,280,148329.66
12/11/2024333.56350.58333.33343.806,668,697343.54
12/10/2024334.21336.59322.33327.393,468,364327.14
12/09/2024340.35345.00324.50335.253,044,218335.00
12/06/2024347.50349.32341.00346.511,622,761346.25
12/05/2024346.02354.69344.94348.132,098,532347.87
12/04/2024336.48344.73333.63343.752,422,383343.49
12/03/2024338.75339.96326.63331.922,102,749331.67
12/02/2024335.73346.67335.51337.542,327,103337.29
11/29/2024334.46336.62332.67334.12883,728333.87
11/27/2024339.23339.74329.63335.332,318,182335.08
11/26/2024332.27340.71330.62338.892,007,200338.64
11/25/2024353.52354.99328.19328.986,207,756328.73
11/22/2024339.85349.70334.00349.162,714,644348.90
11/21/2024349.90357.09339.38339.852,670,710339.60
11/20/2024343.75348.00337.74342.772,632,574342.51
11/19/2024320.01340.39317.55340.002,198,786339.75
11/18/2024326.57333.24322.16325.371,815,760325.13
11/15/2024325.10339.24325.10329.762,931,274329.51
11/14/2024333.26335.11325.28326.042,447,658325.80
11/13/2024334.42343.64330.55333.263,053,806333.01
11/12/2024346.50349.40319.10323.716,120,363323.47
11/11/2024347.80349.79338.50349.442,485,709349.18
11/08/2024336.50342.79335.75341.181,719,992340.92
11/07/2024339.00340.41332.50336.782,346,688336.53
11/06/2024321.16338.58319.00336.304,475,161336.05
11/05/2024295.85316.45294.87315.773,459,991315.53
11/04/2024298.00301.50292.54295.462,070,013295.24
11/01/2024305.00311.58300.52301.092,702,214300.86
10/31/2024300.00303.71296.02301.662,549,864301.43