5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
+39.67%
6 MONTH PERFORMANCE
+95.09%
GE Vernova Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $328.13 | $342.66 (4.43%) | $345.64 | $327.15 | 5.11 M | $94.23 B |
| 12/19/2024 | $324.95 | $332.80 (2.42%) | $337.46 | $322.51 | 4.59 M | $91.52 B |
| 12/18/2024 | $327.59 | $317.12 (-3.2%) | $332.06 | $314.19 | 3.91 M | $87.21 B |
| 12/17/2024 | $333.00 | $328.34 (-1.4%) | $334.00 | $323.50 | 4.41 M | $90.29 B |
| 12/16/2024 | $336.06 | $337.71 (0.49%) | $340.50 | $330.84 | 4.23 M | $92.87 B |
| 12/13/2024 | $334.78 | $332.01 (-0.83%) | $338.00 | $329.45 | 2.97 M | $91.30 B |
| 12/12/2024 | $343.00 | $329.91 (-3.82%) | $343.00 | $328.19 | 3.28 M | $90.73 B |
| 12/11/2024 | $333.56 | $343.80 (3.07%) | $350.58 | $333.33 | 6.67 M | $94.55 B |
| 12/10/2024 | $334.21 | $327.39 (-2.04%) | $336.59 | $322.33 | 3.47 M | $90.03 B |
| 12/09/2024 | $340.35 | $335.25 (-1.5%) | $345.00 | $324.50 | 3.05 M | $92.19 B |
| 12/06/2024 | $347.50 | $346.51 (-0.28%) | $349.32 | $341.00 | 1.62 M | $95.29 B |
| 12/05/2024 | $346.02 | $348.13 (0.61%) | $354.69 | $344.94 | 2.10 M | $95.74 B |
| 12/04/2024 | $336.49 | $343.75 (2.16%) | $344.73 | $333.63 | 2.42 M | $94.53 B |
| 12/03/2024 | $338.75 | $331.92 (-2.02%) | $339.96 | $326.63 | 2.10 M | $91.28 B |
| 12/02/2024 | $335.73 | $337.54 (0.54%) | $346.67 | $335.51 | 2.33 M | $92.82 B |
| 11/29/2024 | $334.46 | $334.12 (-0.1%) | $336.62 | $332.67 | 883,728 | $91.88 B |
| 11/27/2024 | $339.23 | $335.33 (-1.15%) | $339.74 | $329.63 | 2.32 M | $92.22 B |
| 11/26/2024 | $332.27 | $338.89 (1.99%) | $340.71 | $330.62 | 2.01 M | $93.19 B |
| 11/25/2024 | $353.52 | $328.98 (-6.94%) | $354.99 | $328.19 | 6.21 M | $90.47 B |
| 11/22/2024 | $339.85 | $349.16 (2.74%) | $349.70 | $334.00 | 2.71 M | $96.02 B |
| 11/21/2024 | $349.90 | $339.85 (-2.87%) | $357.09 | $339.38 | 2.67 M | $93.46 B |
| 11/20/2024 | $343.75 | $342.77 (-0.29%) | $348.00 | $337.74 | 2.63 M | $94.26 B |
| 11/19/2024 | $320.01 | $340.00 (6.25%) | $340.39 | $317.55 | 2.20 M | $93.50 B |
| 11/18/2024 | $326.57 | $325.37 (-0.37%) | $333.24 | $322.16 | 1.82 M | $89.48 B |
| 11/15/2024 | $325.10 | $329.76 (1.43%) | $339.24 | $325.10 | 2.93 M | $90.68 B |
| 11/14/2024 | $333.26 | $326.04 (-2.17%) | $335.11 | $325.28 | 2.45 M | $89.66 B |
| 11/13/2024 | $334.42 | $333.26 (-0.35%) | $343.64 | $330.55 | 3.05 M | $91.65 B |
| 11/12/2024 | $346.50 | $323.71 (-6.58%) | $349.40 | $319.10 | 6.12 M | $89.02 B |
| 11/11/2024 | $347.80 | $349.44 (0.47%) | $349.79 | $338.50 | 2.49 M | $96.10 B |
| 11/08/2024 | $336.50 | $341.18 (1.39%) | $342.79 | $335.75 | 1.72 M | $93.82 B |
| 11/07/2024 | $339.00 | $336.78 (-0.65%) | $340.41 | $332.50 | 2.35 M | $92.61 B |
| 11/06/2024 | $321.16 | $336.30 (4.71%) | $338.58 | $319.00 | 4.49 M | $92.48 B |
| 11/05/2024 | $295.85 | $315.77 (6.73%) | $316.45 | $294.87 | 3.46 M | $86.84 B |
| 11/04/2024 | $298.00 | $295.46 (-0.85%) | $301.50 | $292.54 | 2.07 M | $81.25 B |
| 11/01/2024 | $305.00 | $301.09 (-1.28%) | $311.58 | $300.52 | 2.70 M | $82.80 B |
| 10/31/2024 | $300.00 | $301.66 (0.55%) | $303.71 | $296.02 | 2.55 M | $82.96 B |
| 10/30/2024 | $300.00 | $297.60 (-0.8%) | $301.53 | $294.67 | 2.09 M | $81.84 B |
| 10/29/2024 | $288.00 | $298.77 (3.74%) | $298.96 | $284.10 | 2.03 M | $82.16 B |
| 10/28/2024 | $295.74 | $289.23 (-2.2%) | $295.94 | $288.08 | 2.23 M | $79.54 B |
| 10/25/2024 | $295.39 | $293.54 (-0.63%) | $298.81 | $292.40 | 2.09 M | $80.72 B |
| 10/24/2024 | $285.81 | $297.00 (3.92%) | $297.54 | $283.00 | 3.62 M | $81.68 B |
| 10/23/2024 | $273.71 | $279.88 (2.25%) | $282.97 | $268.50 | 4.24 M | $76.97 B |
| 10/22/2024 | $271.00 | $276.42 (2%) | $278.29 | $270.55 | 2.63 M | $76.02 B |
| 10/21/2024 | $277.00 | $276.43 (-0.21%) | $277.60 | $272.28 | 2.57 M | $76.02 B |
| 10/18/2024 | $273.69 | $272.72 (-0.35%) | $275.30 | $271.35 | 2.35 M | $74.73 B |
| 10/17/2024 | $279.24 | $272.00 (-2.59%) | $281.37 | $271.89 | 2.51 M | $74.53 B |
| 10/16/2024 | $268.90 | $274.77 (2.18%) | $276.19 | $267.69 | 1.84 M | $75.29 B |
| 10/15/2024 | $270.00 | $266.36 (-1.35%) | $270.87 | $260.05 | 2.19 M | $72.98 B |
| 10/14/2024 | $267.26 | $269.50 (0.84%) | $270.83 | $265.69 | 1.82 M | $73.84 B |
| 10/11/2024 | $263.75 | $266.89 (1.19%) | $270.11 | $261.05 | 1.85 M | $73.13 B |
| 10/10/2024 | $264.00 | $264.62 (0.23%) | $266.55 | $261.79 | 1.80 M | $72.51 B |
| 10/09/2024 | $264.50 | $266.60 (0.79%) | $269.30 | $262.88 | 1.89 M | $73.05 B |
| 10/08/2024 | $264.03 | $264.27 (0.09%) | $266.56 | $262.25 | 1.67 M | $72.41 B |
| 10/07/2024 | $265.41 | $262.54 (-1.08%) | $265.98 | $260.52 | 1.93 M | $71.94 B |
| 10/04/2024 | $257.00 | $265.59 (3.34%) | $266.42 | $253.23 | 3.16 M | $72.77 B |
| 10/03/2024 | $253.15 | $254.68 (0.6%) | $257.24 | $250.89 | 1.91 M | $69.78 B |
| 10/02/2024 | $251.00 | $252.29 (0.51%) | $257.53 | $248.50 | 2.77 M | $69.13 B |
| 10/01/2024 | $256.00 | $256.53 (0.21%) | $257.60 | $251.10 | 2.30 M | $70.29 B |
| 09/30/2024 | $251.00 | $254.98 (1.59%) | $255.35 | $248.96 | 3.37 M | $69.86 B |
| 09/27/2024 | $250.76 | $249.86 (-0.36%) | $254.43 | $249.58 | 2.29 M | $68.46 B |
| 09/26/2024 | $257.76 | $251.22 (-2.54%) | $258.64 | $247.07 | 2.82 M | $68.83 B |
| 09/25/2024 | $257.10 | $255.05 (-0.8%) | $257.75 | $252.17 | 2.45 M | $69.88 B |
| 09/24/2024 | $254.00 | $255.48 (0.58%) | $257.50 | $252.12 | 3.80 M | $70.00 B |
| 09/23/2024 | $247.83 | $251.53 (1.49%) | $254.87 | $246.79 | 3.34 M | $68.92 B |