-
5 DAY PERFORMANCE
+7.28% -
1 MONTH PERFORMANCE
+30.54% -
3 MONTH PERFORMANCE
+34.78%
GE Vernova Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $243.31 | $241.82 (-0.61%) | $243.95 | $238.11 | 1.40 M | $66.01 B |
| 09/18/2024 | $238.62 | $235.67 (-1.24%) | $241.52 | $234.00 | 3.26 M | $64.57 B |
| 09/17/2024 | $237.67 | $237.15 (-0.22%) | $240.00 | $233.51 | 5.14 M | $64.98 B |
| 09/16/2024 | $227.88 | $229.93 (0.9%) | $231.51 | $225.24 | 2.33 M | $63.00 B |
| 09/13/2024 | $220.65 | $225.59 (2.24%) | $228.68 | $219.01 | 3.70 M | $61.81 B |
| 09/12/2024 | $200.00 | $215.27 (7.64%) | $217.09 | $199.65 | 4.04 M | $58.98 B |
| 09/11/2024 | $204.10 | $209.15 (2.47%) | $210.12 | $201.50 | 3.79 M | $57.31 B |
| 09/10/2024 | $202.74 | $202.01 (-0.36%) | $203.00 | $199.14 | 1.89 M | $55.35 B |
| 09/09/2024 | $200.01 | $201.81 (0.9%) | $202.93 | $197.38 | 1.65 M | $55.30 B |
| 09/06/2024 | $198.99 | $198.33 (-0.33%) | $201.18 | $193.38 | 3.88 M | $54.34 B |
| 09/05/2024 | $197.09 | $198.44 (0.68%) | $200.73 | $194.27 | 3.06 M | $54.37 B |
| 09/04/2024 | $193.03 | $199.63 (3.42%) | $204.19 | $192.12 | 3.77 M | $54.70 B |
| 09/03/2024 | $200.00 | $192.55 (-3.72%) | $202.60 | $187.55 | 4.28 M | $52.76 B |
| 08/30/2024 | $195.86 | $201.00 (2.62%) | $201.37 | $194.20 | 3.35 M | $55.07 B |
| 08/29/2024 | $186.00 | $191.36 (2.88%) | $195.68 | $185.36 | 3.16 M | $52.43 B |
| 08/28/2024 | $183.85 | $184.00 (0.08%) | $185.37 | $180.77 | 2.07 M | $50.42 B |
| 08/27/2024 | $181.00 | $185.55 (2.51%) | $187.10 | $180.49 | 1.61 M | $50.84 B |
| 08/26/2024 | $181.48 | $182.13 (0.36%) | $183.27 | $179.19 | 2.18 M | $49.90 B |
| 08/23/2024 | $180.80 | $183.29 (1.38%) | $183.56 | $173.07 | 4.87 M | $50.22 B |
| 08/22/2024 | $185.00 | $186.00 (0.54%) | $186.75 | $182.31 | 2.07 M | $50.96 B |
| 08/21/2024 | $183.47 | $184.26 (0.43%) | $185.24 | $181.81 | 1.60 M | $50.49 B |
| 08/20/2024 | $184.96 | $184.00 (-0.52%) | $186.00 | $181.68 | 1.14 M | $50.42 B |
| 08/19/2024 | $184.10 | $185.40 (0.71%) | $185.51 | $181.22 | 1.63 M | $50.80 B |
| 08/16/2024 | $188.72 | $184.06 (-2.47%) | $188.82 | $180.39 | 2.72 M | $50.43 B |
| 08/15/2024 | $185.50 | $188.82 (1.79%) | $190.80 | $181.61 | 3.48 M | $51.74 B |
| 08/14/2024 | $180.00 | $184.16 (2.31%) | $185.19 | $178.25 | 2.24 M | $50.46 B |
| 08/13/2024 | $178.05 | $179.65 (0.9%) | $180.26 | $175.32 | 1.55 M | $49.22 B |
| 08/12/2024 | $178.49 | $176.44 (-1.15%) | $180.50 | $174.39 | 1.80 M | $48.34 B |
| 08/09/2024 | $176.52 | $179.11 (1.47%) | $179.55 | $172.60 | 2.77 M | $49.08 B |
| 08/08/2024 | $169.20 | $177.21 (4.73%) | $177.46 | $165.05 | 2.76 M | $48.56 B |
| 08/07/2024 | $168.66 | $166.07 (-1.54%) | $172.75 | $164.69 | 3.31 M | $45.50 B |
| 08/06/2024 | $163.08 | $164.35 (0.78%) | $166.47 | $160.00 | 2.80 M | $45.03 B |
| 08/05/2024 | $152.41 | $162.24 (6.45%) | $165.39 | $150.01 | 3.70 M | $44.45 B |
| 08/02/2024 | $168.78 | $164.73 (-2.4%) | $169.99 | $161.50 | 3.31 M | $45.14 B |
| 08/01/2024 | $181.90 | $174.03 (-4.33%) | $183.86 | $171.81 | 3.71 M | $47.68 B |
| 07/31/2024 | $171.25 | $178.24 (4.08%) | $180.26 | $171.25 | 4.06 M | $48.84 B |
| 07/30/2024 | $172.93 | $162.70 (-5.92%) | $174.07 | $162.45 | 2.64 M | $44.58 B |
| 07/29/2024 | $174.32 | $172.05 (-1.3%) | $174.77 | $169.85 | 1.76 M | $47.14 B |
| 07/26/2024 | $168.46 | $173.11 (2.76%) | $173.98 | $163.69 | 3.87 M | $47.43 B |
| 07/25/2024 | $166.00 | $160.00 (-3.61%) | $166.29 | $156.41 | 5.16 M | $43.84 B |
| 07/24/2024 | $167.34 | $162.90 (-2.65%) | $172.30 | $162.73 | 5.53 M | $44.63 B |
| 07/23/2024 | $167.00 | $170.49 (2.09%) | $171.01 | $166.22 | 3.22 M | $46.71 B |
| 07/22/2024 | $166.38 | $166.76 (0.23%) | $168.25 | $163.68 | 1.74 M | $45.69 B |
| 07/19/2024 | $162.00 | $163.34 (0.83%) | $163.69 | $159.11 | 2.55 M | $44.44 B |
| 07/18/2024 | $168.00 | $161.49 (-3.87%) | $171.45 | $159.43 | 4.74 M | $43.94 B |
| 07/17/2024 | $180.20 | $165.83 (-7.97%) | $180.20 | $162.90 | 6.03 M | $45.12 B |
| 07/16/2024 | $178.78 | $182.74 (2.22%) | $183.89 | $178.18 | 1.79 M | $49.72 B |
| 07/15/2024 | $180.24 | $177.44 (-1.55%) | $181.81 | $176.50 | 3.03 M | $48.28 B |
| 07/12/2024 | $177.95 | $180.45 (1.4%) | $184.33 | $174.40 | 1.60 M | $49.10 B |
| 07/11/2024 | $181.00 | $176.70 (-2.38%) | $183.16 | $176.55 | 2.57 M | $48.08 B |
| 07/10/2024 | $174.93 | $179.73 (2.74%) | $179.80 | $174.60 | 1.84 M | $48.90 B |
| 07/09/2024 | $174.28 | $172.98 (-0.75%) | $174.83 | $172.60 | 1.80 M | $47.07 B |
| 07/08/2024 | $176.81 | $174.37 (-1.38%) | $178.60 | $174.17 | 1.66 M | $47.44 B |
| 07/05/2024 | $171.50 | $176.23 (2.76%) | $177.44 | $171.26 | 1.63 M | $47.95 B |
| 07/03/2024 | $170.10 | $172.68 (1.52%) | $174.78 | $169.18 | 1.32 M | $46.98 B |
| 07/02/2024 | $165.41 | $169.81 (2.66%) | $171.98 | $165.41 | 2.45 M | $46.20 B |
| 07/01/2024 | $171.00 | $167.52 (-2.04%) | $171.20 | $165.12 | 2.75 M | $45.58 B |
| 06/28/2024 | $174.80 | $171.51 (-1.88%) | $176.30 | $167.18 | 3.78 M | $46.67 B |
| 06/27/2024 | $178.39 | $176.28 (-1.18%) | $179.27 | $173.25 | 2.54 M | $47.96 B |
| 06/26/2024 | $180.89 | $180.00 (-0.49%) | $181.73 | $177.62 | 2.28 M | $48.98 B |
| 06/25/2024 | $179.80 | $181.45 (0.92%) | $181.50 | $176.27 | 2.55 M | $49.37 B |
| 06/24/2024 | $176.55 | $178.14 (0.9%) | $179.15 | $174.77 | 2.55 M | $48.47 B |
| 06/21/2024 | $177.10 | $175.73 (-0.77%) | $177.18 | $170.40 | 3.88 M | $47.81 B |
| 06/20/2024 | $178.47 | $177.18 (-0.72%) | $185.50 | $175.10 | 4.01 M | $48.21 B |