GEV - GE Vernova Inc.
1071.98
-1.100 -0.103%
Share volume: 2,094,498
Last Updated: 05-12-2026
Electrical Equipment/Electronic & Other Electrical Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1,073.08
-1.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1,054.00 | $1,054.00 | $1,076.68 | $1,076.68 | $1,033.29 | $1,033.29 | $1,071.98 | $1,071.98 | 2,094,498 | $2,094,498.00 |
| 05-11-2026 | $1,041.78 | $1,041.78 | $1,086.23 | $1,086.23 | $1,031.15 | $1,031.15 | $1,073.08 | $1,073.08 | 2,509,952 | $2,509,952.00 |
| 05-08-2026 | $1,067.34 | $1,067.34 | $1,069.30 | $1,069.30 | $1,034.43 | $1,034.43 | $1,040.15 | $1,040.15 | 1,828,693 | $1,828,693.00 |
| 05-07-2026 | $1,114.92 | $1,114.92 | $1,115.83 | $1,115.83 | $1,040.42 | $1,040.42 | $1,045.63 | $1,045.63 | 2,588,259 | $2,588,259.00 |
| 05-06-2026 | $1,114.00 | $1,114.00 | $1,125.43 | $1,125.43 | $1,069.27 | $1,069.27 | $1,118.96 | $1,118.96 | 2,282,777 | $2,282,777.00 |
| 05-05-2026 | $1,093.50 | $1,093.50 | $1,109.95 | $1,109.95 | $1,088.00 | $1,088.00 | $1,095.21 | $1,095.21 | 2,075,628 | $2,075,628.00 |
| 05-04-2026 | $1,072.27 | $1,072.27 | $1,098.90 | $1,098.90 | $1,066.38 | $1,066.38 | $1,073.95 | $1,073.95 | 1,923,213 | $1,923,213.00 |
| 05-01-2026 | $1,088.83 | $1,088.83 | $1,093.68 | $1,093.68 | $1,062.00 | $1,062.00 | $1,062.95 | $1,062.95 | 1,890,378 | $1,890,378.00 |
| 04-30-2026 | $1,079.23 | $1,079.23 | $1,094.00 | $1,094.00 | $1,066.61 | $1,066.61 | $1,083.46 | $1,083.46 | 3,533,224 | $3,533,224.00 |
| 04-29-2026 | $1,091.79 | $1,091.79 | $1,107.50 | $1,107.50 | $1,047.50 | $1,047.50 | $1,063.11 | $1,063.11 | 3,721,142 | $3,721,142.00 |