NYSE - Delayed Quote • USD
GE Vernova Inc. (GEV)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 166.88 | 167.64 | 160.94 | 162.62 | 162.62 | 1,928,700 |
| May 16, 2024 | 168.03 | 170.00 | 166.35 | 166.40 | 166.40 | 1,604,400 |
| May 15, 2024 | 168.36 | 172.35 | 166.96 | 167.87 | 167.87 | 2,572,000 |
| May 14, 2024 | 160.69 | 166.55 | 158.86 | 165.63 | 165.63 | 3,855,400 |
| May 13, 2024 | 165.00 | 167.55 | 160.18 | 161.53 | 161.53 | 4,413,800 |
| May 10, 2024 | 169.00 | 170.80 | 165.99 | 167.27 | 167.27 | 3,459,600 |
| May 9, 2024 | 165.00 | 168.72 | 164.65 | 166.40 | 166.40 | 4,022,600 |
| May 8, 2024 | 167.00 | 167.01 | 163.23 | 164.00 | 164.00 | 3,679,700 |
| May 7, 2024 | 168.66 | 173.50 | 167.16 | 167.36 | 167.36 | 2,884,800 |
| May 6, 2024 | 167.16 | 171.17 | 164.51 | 169.14 | 169.14 | 4,007,000 |
| May 3, 2024 | 155.63 | 167.17 | 155.14 | 166.26 | 166.26 | 4,635,100 |
| May 2, 2024 | 153.53 | 155.44 | 151.66 | 153.83 | 153.83 | 2,530,700 |
| May 1, 2024 | 154.19 | 156.70 | 149.42 | 151.67 | 151.67 | 3,396,800 |
| Apr 30, 2024 | 158.14 | 163.10 | 152.25 | 153.71 | 153.71 | 3,490,100 |
| Apr 29, 2024 | 153.58 | 159.55 | 153.58 | 159.01 | 159.01 | 5,416,300 |
| Apr 26, 2024 | 153.64 | 157.25 | 150.20 | 153.07 | 153.07 | 4,230,500 |
| Apr 25, 2024 | 143.00 | 152.14 | 138.67 | 148.31 | 148.31 | 6,069,300 |
| Apr 24, 2024 | 147.00 | 149.90 | 144.35 | 146.18 | 146.18 | 4,684,600 |
| Apr 23, 2024 | 138.46 | 148.35 | 137.87 | 147.83 | 147.83 | 4,682,800 |
| Apr 22, 2024 | 135.52 | 137.14 | 132.11 | 136.69 | 136.69 | 2,435,000 |
| Apr 19, 2024 | 137.25 | 140.59 | 134.90 | 135.10 | 135.10 | 4,515,600 |
| Apr 18, 2024 | 138.15 | 138.41 | 135.43 | 137.22 | 137.22 | 5,022,300 |
| Apr 17, 2024 | 132.04 | 138.18 | 131.25 | 134.75 | 134.75 | 6,154,600 |
| Apr 16, 2024 | 132.50 | 133.05 | 128.25 | 130.07 | 130.07 | 5,870,900 |
| Apr 15, 2024 | 134.60 | 135.32 | 129.85 | 131.75 | 131.75 | 3,724,900 |
| Apr 12, 2024 | 135.00 | 138.11 | 133.55 | 134.00 | 134.00 | 3,761,900 |
| Apr 11, 2024 | 139.20 | 139.32 | 136.41 | 136.57 | 136.57 | 5,326,900 |
| Apr 10, 2024 | 129.50 | 139.93 | 128.94 | 138.37 | 138.37 | 8,376,800 |
| Apr 9, 2024 | 130.87 | 133.60 | 128.25 | 132.17 | 132.17 | 9,143,500 |
| Apr 8, 2024 | 126.13 | 131.95 | 125.86 | 129.96 | 129.96 | 12,195,000 |
| Apr 5, 2024 | 125.50 | 128.18 | 119.00 | 122.70 | 122.70 | 16,051,000 |
| Apr 4, 2024 | 136.00 | 139.35 | 125.26 | 126.06 | 126.06 | 14,207,700 |
| Apr 3, 2024 | 142.30 | 144.00 | 135.80 | 137.34 | 137.34 | 8,866,900 |
| Apr 2, 2024 | 142.85 | 152.48 | 138.64 | 140.00 | 140.00 | 18,246,100 |
| Apr 1, 2024 | 141.01 | 144.33 | 137.07 | 142.02 | 142.02 | 1,029,500 |
Related Tickers
CEG Constellation Energy Corporation
213.11
-1.49%
NEP NextEra Energy Partners, LP
33.84
-0.47%
BEP Brookfield Renewable Partners L.P.
27.86
-0.32%
FLNC Fluence Energy, Inc.
18.32
+0.33%
BEPC Brookfield Renewable Corporation
30.92
-1.56%
CWEN Clearway Energy, Inc.
26.79
-1.11%
AY Atlantica Sustainable Infrastructure plc
22.63
-2.33%
AQN Algonquin Power & Utilities Corp.
6.65
-1.19%
RNW ReNew Energy Global Plc
5.93
-8.06%
AQN.TO Algonquin Power & Utilities Corp.
9.06
-0.88%