NYSE - Delayed Quote USD

GE Vernova Inc. (GEV)

472.98
+1.81
+(0.38%)
At close: 4:00:02 PM EDT
473.00
+0.02
+(0.00%)
After hours: 7:14:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 2025470.00473.79463.34472.98472.983,691,371
May 29, 2025487.25489.13462.00471.17471.174,299,400
May 28, 2025468.54487.40467.50485.01485.013,318,100
May 27, 2025471.64476.01466.00471.51471.512,942,600
May 23, 2025460.01469.81458.79464.39464.393,571,600
May 22, 2025453.00464.70448.45458.82458.822,713,800
May 21, 2025447.00463.00446.50453.03453.033,932,400
May 20, 2025443.78451.36442.56450.04450.042,756,700
May 19, 2025424.50447.45421.64446.60446.603,128,700
May 16, 2025431.00431.46423.10428.06428.062,603,800
May 15, 2025430.17432.79425.39426.97426.972,954,300
May 14, 2025438.92440.34431.82432.84432.842,577,200
May 13, 2025420.91444.00420.00433.33433.334,769,700
May 12, 2025415.00418.80408.82416.63416.632,989,900
May 9, 2025396.25399.78387.03399.26399.262,383,700
May 8, 2025410.00413.75393.86394.00394.003,346,400
May 7, 2025400.00407.29397.01406.81406.812,488,700
May 6, 2025394.57402.64392.12401.23401.232,242,700
May 5, 2025392.00403.80390.21401.10401.102,296,900
May 2, 2025391.00403.42385.55396.32396.323,602,400
May 1, 2025383.34387.52378.47382.29382.293,246,800
Apr 30, 2025359.98371.51357.64370.82370.822,756,800
Apr 29, 2025369.62372.09363.22371.19371.192,430,000
Apr 28, 2025371.00379.96361.63370.06370.063,001,500
Apr 25, 2025359.81376.15356.94372.42372.423,961,100
Apr 24, 2025342.49366.66337.31360.49360.494,980,400
Apr 23, 2025354.04358.88333.19336.09336.095,443,600
Apr 22, 2025319.05331.22317.60326.07326.073,471,400
Apr 21, 2025320.00324.93306.21313.08313.082,526,800
Apr 17, 2025 0.25 Dividend
Apr 17, 2025335.26339.99321.78323.55323.552,860,900
Apr 16, 2025318.57332.31316.00328.16327.914,015,200
Apr 15, 2025323.37331.13323.07328.56328.311,635,300
Apr 14, 2025333.33334.25317.50322.30322.052,467,500
Apr 11, 2025310.00323.21306.00321.43321.192,800,700
Apr 10, 2025312.04322.24303.10309.95309.714,444,800
Apr 9, 2025283.21333.30281.56326.81326.567,482,600
Apr 8, 2025303.77307.06279.57286.89286.675,858,400
Apr 7, 2025257.02298.49253.08286.07285.856,522,200
Apr 4, 2025277.16283.47252.25271.48271.278,095,800
Apr 3, 2025306.95315.87293.48297.66297.435,752,200
Apr 2, 2025307.08335.79306.00330.80330.554,203,200
Apr 1, 2025307.60316.43302.40315.64315.403,544,500
Mar 31, 2025291.35306.03288.00305.28305.054,678,300
Mar 28, 2025302.00308.88299.13302.93302.702,725,300
Mar 27, 2025310.18314.99302.33303.00302.773,814,200
Mar 26, 2025335.45335.45314.66317.70317.463,798,600
Mar 25, 2025343.87344.94333.21336.20335.942,631,700
Mar 24, 2025344.24349.62339.15343.57343.313,141,000
Mar 21, 2025330.64335.15325.11333.87333.623,012,100
Mar 20, 2025329.27342.34329.27336.83336.573,500,100
Mar 19, 2025323.27343.42320.50335.80335.543,445,600
Mar 18, 2025329.00330.98314.56318.93318.692,773,800
Mar 17, 2025312.50335.29311.00331.96331.714,376,600
Mar 14, 2025306.45315.80303.00313.63313.394,404,500
Mar 13, 2025297.00303.49285.35300.24300.012,880,400
Mar 12, 2025301.58308.00292.39298.68298.454,541,500
Mar 11, 2025269.99291.53268.51284.21283.995,274,800
Mar 10, 2025275.97281.37266.47270.13269.926,818,800
Mar 7, 2025293.00301.00279.56289.30289.087,397,700
Mar 6, 2025306.68309.08288.28293.21292.997,501,000
Mar 5, 2025314.55323.89311.19316.80316.564,617,100
Mar 4, 2025305.80321.65294.45313.07312.836,257,500
Mar 3, 2025334.70337.43308.77315.98315.744,846,200
Feb 28, 2025322.35336.00318.68335.18334.924,096,600
Feb 27, 2025345.18348.51322.00326.28326.034,768,000
Feb 26, 2025334.83342.07327.85335.24334.984,676,800
Feb 25, 2025307.26322.10298.00317.69317.456,835,200
Feb 24, 2025327.38329.39303.44315.91315.677,156,900
Feb 21, 2025357.60359.93325.42327.88327.636,965,000
Feb 20, 2025375.06383.29353.11359.68359.413,456,000
Feb 19, 2025369.94376.48366.25375.20374.911,670,900
Feb 18, 2025367.92377.77363.35373.25372.972,407,300
Feb 14, 2025369.28369.28357.00367.59367.312,238,800
Feb 13, 2025376.00377.20360.60370.31370.032,609,700
Feb 12, 2025364.76378.26359.73369.65369.371,825,400
Feb 11, 2025381.30383.08369.37372.90372.622,064,300
Feb 10, 2025379.15385.70372.00385.00384.712,078,900
Feb 7, 2025380.68389.89375.39377.97377.682,391,700
Feb 6, 2025365.99380.05364.60374.83374.542,460,800
Feb 5, 2025363.97369.48359.63367.93367.652,810,000
Feb 4, 2025360.60366.08349.57356.53356.262,766,400
Feb 3, 2025350.34367.20348.95361.71361.434,079,400
Jan 31, 2025385.56387.08370.56372.88372.604,146,900
Jan 30, 2025365.00387.64364.93382.94382.655,682,500
Jan 29, 2025358.30368.84346.26353.25352.985,449,800
Jan 28, 2025351.42355.51317.70355.12354.8510,396,700
Jan 27, 2025339.60353.00322.30330.00329.7513,356,800
Jan 24, 2025436.93436.93416.00420.49420.174,717,500
Jan 23, 2025423.63447.50422.66437.71437.383,925,000
Jan 22, 2025430.00434.10418.10427.10426.774,973,900
Jan 21, 2025405.00417.21395.29416.00415.684,223,300
Jan 17, 2025393.29404.13389.59401.41401.102,363,800
Jan 16, 2025394.07397.76387.03391.00390.702,111,600
Jan 15, 2025391.00392.77380.00387.03386.742,524,000
Jan 14, 2025376.32388.88373.70382.26381.973,095,600
Jan 13, 2025355.33366.85353.01366.81366.533,267,900
Jan 10, 2025363.20367.83351.00367.10366.822,387,000
Jan 8, 2025362.31368.79348.20366.48366.203,160,100
Jan 7, 2025373.26374.62357.23368.52368.242,728,200
Jan 6, 2025369.75376.30366.51371.32371.043,419,100
Jan 3, 2025331.69354.98331.50354.03353.762,392,400
Jan 2, 2025332.79342.67328.52338.94338.682,471,100
Dec 31, 2024330.93333.10327.50328.93328.681,793,800
Dec 30, 2024324.34335.64323.00330.26330.011,837,800
Dec 27, 2024339.95340.75332.50333.80333.551,506,600
Dec 26, 2024345.80345.80338.90343.07342.811,210,900
Dec 24, 2024347.22348.99343.32347.29347.031,062,400
Dec 23, 2024344.25346.28337.00344.92344.661,435,900
Dec 20, 2024 0.25 Dividend
Dec 20, 2024328.13345.64327.15342.66342.405,476,100
Dec 19, 2024324.95337.46322.51332.80332.304,584,500
Dec 18, 2024327.59332.06314.19317.12316.643,906,900
Dec 17, 2024333.00334.00323.50328.34327.844,408,900
Dec 16, 2024336.06340.50330.84337.71337.204,229,800
Dec 13, 2024334.78338.00329.45332.01331.512,972,900
Dec 12, 2024343.00343.00328.19329.91329.413,281,800
Dec 11, 2024333.56350.58333.33343.80343.286,671,700
Dec 10, 2024334.21336.59322.33327.39326.893,473,500
Dec 9, 2024340.35345.00324.50335.25334.743,045,900
Dec 6, 2024347.50349.32341.00346.51345.991,622,800
Dec 5, 2024346.02354.69344.94348.13347.602,099,500
Dec 4, 2024336.48344.73333.63343.75343.232,424,000
Dec 3, 2024338.75339.96326.63331.92331.422,103,800
Dec 2, 2024335.73346.67335.51337.54337.032,328,000
Nov 29, 2024334.46336.62332.67334.12333.61883,700
Nov 27, 2024339.23339.74329.63335.33334.822,318,200
Nov 26, 2024332.27340.71330.61338.89338.382,007,900
Nov 25, 2024353.52354.99328.19328.98328.486,212,400
Nov 22, 2024339.85349.70334.00349.16348.632,714,600
Nov 21, 2024349.90357.09339.38339.85339.342,671,800
Nov 20, 2024343.75348.00337.74342.77342.252,633,600
Nov 19, 2024320.01340.39317.55340.00339.492,200,600
Nov 18, 2024326.57333.24322.16325.37324.881,816,500
Nov 15, 2024325.10339.24325.10329.76329.262,931,300
Nov 14, 2024333.26335.11325.28326.04325.552,449,500
Nov 13, 2024334.42343.64330.55333.26332.763,054,500
Nov 12, 2024346.50349.40319.10323.71323.226,123,700
Nov 11, 2024347.80349.79338.50349.44348.912,486,600
Nov 8, 2024336.50342.79335.75341.18340.661,720,000
Nov 7, 2024339.00340.41332.50336.78336.272,347,600
Nov 6, 2024321.16338.58319.00336.30335.794,486,400
Nov 5, 2024295.85316.45294.87315.77315.293,461,400
Nov 4, 2024298.00301.50292.54295.46295.012,070,500
Nov 1, 2024305.00311.58300.52301.09300.632,702,200
Oct 31, 2024300.00303.71296.02301.66301.202,550,700
Oct 30, 2024300.00301.53294.67297.60297.152,085,200
Oct 29, 2024288.00298.96284.10298.77298.322,030,600
Oct 28, 2024295.74295.94288.08289.23288.792,231,600
Oct 25, 2024295.39298.81292.39293.54293.102,087,800
Oct 24, 2024285.81297.54283.00297.00296.553,620,100
Oct 23, 2024273.71282.97268.50279.88279.464,244,600
Oct 22, 2024271.00278.29270.55276.42276.002,631,800
Oct 21, 2024277.00277.60272.28276.43276.012,570,000
Oct 18, 2024273.69275.30271.35272.72272.312,353,700
Oct 17, 2024279.24281.37271.89272.00271.592,510,100
Oct 16, 2024268.90276.19267.69274.77274.351,844,900
Oct 15, 2024270.00270.87260.05266.36265.962,190,200
Oct 14, 2024267.26270.83265.69269.50269.091,822,300
Oct 11, 2024263.75270.11261.05266.89266.491,848,400
Oct 10, 2024264.00266.55261.79264.62264.221,795,800
Oct 9, 2024264.50269.30262.88266.60266.201,891,700
Oct 8, 2024264.03266.56262.25264.27263.871,671,900
Oct 7, 2024265.41265.98260.52262.54262.141,925,100
Oct 4, 2024257.00266.42253.23265.59265.193,157,300
Oct 3, 2024253.15257.24250.89254.68254.291,913,700
Oct 2, 2024251.00257.53248.50252.29251.912,769,700
Oct 1, 2024256.00257.60251.10256.53256.142,304,100
Sep 30, 2024251.00255.35248.96254.98254.593,372,200
Sep 27, 2024250.76254.43249.58249.86249.482,293,600
Sep 26, 2024257.76258.64247.07251.22250.842,817,700
Sep 25, 2024257.10257.75252.17255.05254.662,454,200
Sep 24, 2024254.00257.50252.12255.48255.093,804,400
Sep 23, 2024247.82254.87246.79251.53251.153,336,700
Sep 20, 2024243.23250.85242.25245.46245.094,111,400
Sep 19, 2024243.30245.00238.11244.45244.083,060,800
Sep 18, 2024238.62241.52234.00235.67235.313,255,900
Sep 17, 2024237.67240.00233.51237.15236.795,144,000
Sep 16, 2024227.88231.51225.24229.93229.582,334,900
Sep 13, 2024220.65228.68219.01225.59225.253,697,500
Sep 12, 2024200.00217.09199.65215.27214.944,042,200
Sep 11, 2024204.10210.12201.50209.15208.833,787,500
Sep 10, 2024202.74203.00199.14202.01201.701,894,700
Sep 9, 2024200.01202.93197.38201.81201.501,654,700
Sep 6, 2024198.99201.18193.38198.33198.033,884,700
Sep 5, 2024197.09200.73194.27198.44198.143,064,200
Sep 4, 2024193.03204.19192.12199.63199.333,765,100
Sep 3, 2024200.00202.60187.55192.55192.264,275,300
Aug 30, 2024195.86201.37194.20201.00200.703,347,700
Aug 29, 2024186.00195.68185.35191.36191.073,155,500
Aug 28, 2024183.85185.37180.77184.00183.722,067,600
Aug 27, 2024181.00187.10180.49185.55185.271,613,100
Aug 26, 2024181.48183.27179.19182.13181.852,176,800
Aug 23, 2024180.80183.56173.07183.29183.014,872,700
Aug 22, 2024185.00186.74182.31186.00185.722,067,900
Aug 21, 2024183.47185.24181.81184.26183.981,601,400
Aug 20, 2024184.96186.00181.68184.00183.721,138,200
Aug 19, 2024184.10185.51181.21185.40185.121,626,900
Aug 16, 2024188.72188.82180.39184.06183.782,718,300
Aug 15, 2024185.50190.80181.61188.82188.533,478,000
Aug 14, 2024180.00185.19178.25184.16183.882,242,700
Aug 13, 2024178.05180.26175.32179.65179.381,551,800
Aug 12, 2024178.49180.50174.39176.44176.171,797,800
Aug 9, 2024176.52179.55172.60179.11178.842,766,500
Aug 8, 2024169.20177.46165.05177.21176.942,755,800
Aug 7, 2024168.66172.75164.69166.07165.823,312,800
Aug 6, 2024163.08166.46160.00164.35164.102,799,900
Aug 5, 2024152.40165.39150.01162.24161.993,700,500
Aug 2, 2024168.78169.99161.50164.73164.483,314,500
Aug 1, 2024181.90183.86171.81174.03173.773,706,800
Jul 31, 2024171.25180.26171.25178.24177.974,056,500
Jul 30, 2024172.93174.07162.45162.70162.452,639,300
Jul 29, 2024174.32174.77169.85172.05171.791,757,800
Jul 26, 2024168.46173.98163.69173.11172.853,871,900
Jul 25, 2024166.00166.29156.41160.00159.765,163,200
Jul 24, 2024167.34172.30162.73162.90162.655,532,100
Jul 23, 2024167.00171.01166.22170.49170.233,221,800
Jul 22, 2024166.38168.25163.68166.76166.511,738,600
Jul 19, 2024162.00163.69159.11163.34163.092,547,800
Jul 18, 2024168.00171.45159.43161.49161.254,736,600
Jul 17, 2024180.20180.20162.90165.83165.586,033,800
Jul 16, 2024178.78183.89178.18182.74182.461,789,700
Jul 15, 2024180.24181.81176.50177.44177.173,026,400
Jul 12, 2024177.95184.33174.40180.45180.181,603,900
Jul 11, 2024181.00183.16176.55176.70176.432,574,500
Jul 10, 2024174.93179.80174.60179.73179.461,835,700
Jul 9, 2024174.28174.83172.60172.98172.721,800,600
Jul 8, 2024176.81178.60174.17174.37174.111,659,100
Jul 5, 2024171.50177.44171.26176.23175.961,629,500
Jul 3, 2024170.10174.78169.18172.68172.421,317,200
Jul 2, 2024165.41171.98165.41169.81169.552,447,400
Jul 1, 2024171.00171.20165.12167.52167.272,748,200
Jun 28, 2024174.80176.30167.18171.51171.253,783,600
Jun 27, 2024178.39179.27173.25176.28176.012,541,300
Jun 26, 2024180.89181.73177.62180.00179.732,284,000
Jun 25, 2024179.80181.50176.27181.45181.182,554,000
Jun 24, 2024176.55179.15174.77178.14177.872,552,900
Jun 21, 2024177.10177.18170.40175.73175.463,877,000
Jun 20, 2024178.47185.50175.10177.18176.914,005,300
Jun 18, 2024167.94180.25166.33179.57179.303,364,900
Jun 17, 2024169.75171.88166.15168.76168.502,804,200
Jun 14, 2024174.09174.78166.20170.17169.913,128,300
Jun 13, 2024179.80181.96172.84176.17175.903,462,200
Jun 12, 2024171.54179.22171.15177.52177.254,016,500
Jun 11, 2024165.50168.54163.30168.23167.982,036,100
Jun 10, 2024161.22170.00160.60166.64166.394,224,300
Jun 7, 2024159.50165.76159.04162.08161.834,850,300
Jun 6, 2024163.25164.13155.50160.31160.075,249,000
Jun 5, 2024165.09168.30162.47163.49163.248,005,500
Jun 4, 2024168.35169.41161.33163.04162.795,279,800
Jun 3, 2024178.93179.00166.44170.37170.113,434,800
May 31, 2024177.10179.76165.40175.90175.635,454,900

Related Tickers

SMR NuScale Power Corporation
31.99
-3.00%
 
NNE NANO Nuclear Energy Inc.
30.13
-3.24%
 
ETN Eaton Corporation plc
320.20
-1.42%
 
SERV Serve Robotics Inc.
11.70
-4.18%
 
SYM Symbotic Inc.
28.67
-0.93%
 
RR Richtech Robotics Inc.
2.3100
-9.06%
 
DOV Dover Corporation
177.75
-0.79%
 
PH Parker-Hannifin Corporation
664.70
-0.38%
 
EMR Emerson Electric Co.
119.38
-0.45%
 
CMI Cummins Inc.
321.48
-1.04%