-
5 DAY PERFORMANCE
-4.44% -
1 MONTH PERFORMANCE
+20.98% -
3 MONTH PERFORMANCE
+77.04% -
6 MONTH PERFORMANCE
+96.85%
GE Vernova Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $333.26 | $326.04 (-2.17%) | $335.11 | $325.28 | 2.44 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 |
| 09/20/2024 | $243.23 | $245.46 (0.92%) | $250.85 | $242.25 | 4.11 M | $67.26 B |
| 09/19/2024 | $243.31 | $244.45 (0.47%) | $245.00 | $238.11 | 3.06 M | $66.98 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 |