TipRanks
Go Ultimate55% OFF

GE Vernova Inc. (1GEV) Historical Prices

IT:1GEV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026772.40784.20762.00773.20773.20-4.54%340.52
Oct 29, 2026770.60815.40760.60810.00810.00+1.61%380.57
Oct 28, 2026814.20833.80754.00797.20797.20+1.35%4417.37
Oct 27, 2026788.00791.20786.40786.60786.60+2.50%500.84
Oct 26, 2026733.00774.20718.60767.40767.40+4.13%240.39
Oct 23, 2026752.80753.60718.00737.40736.95+0.49%490.73
Oct 22, 2026805.60805.80733.80733.80733.35-11.05%580.86
Oct 21, 2026803.80830.00803.80825.00824.50+2.94%470.71
Oct 20, 2026801.80801.80801.80801.40800.91-3.07%30.04
Oct 19, 2026835.60838.40821.00826.80826.30+0.22%620.82
Oct 16, 2026826.00842.40822.00825.00824.50+1.48%260.34
Oct 15, 2026822.60822.60793.00813.00812.51-3.19%921.21
Oct 14, 2026892.20897.40839.80839.80839.29-4.44%350.45
Oct 13, 2026880.20890.00866.60878.80878.27-1.81%330.43
Oct 12, 2026898.20898.20890.20895.00894.46+0.31%240.31
Oct 09, 2026900.00904.80888.40892.20891.66-1.06%470.60
Oct 08, 2026882.20915.00878.80901.80901.25+1.55%1001.30
Oct 07, 2026915.60920.40882.40888.00887.46-3.75%510.66
Oct 06, 2026885.60932.00885.60922.60922.04+4.63%370.48
Oct 05, 2026887.20887.20880.20881.80881.27+0.64%230.30
Oct 02, 2026877.60893.80867.80876.20875.67+2.55%821.06
Oct 01, 2026856.00856.00844.60854.40853.88+1.64%540.70
Sep 30, 2026850.80854.20835.80840.60840.09-0.87%801.05
Sep 29, 2026845.80855.00842.60848.00847.49+1.17%480.61
Sep 28, 2026825.00837.40823.40838.20837.69+0.65%250.32
Sep 25, 2026844.00850.00832.80832.80832.29+0.75%480.60
Sep 24, 2026828.80830.00814.00826.60826.10-0.86%550.68
Sep 23, 2026835.80836.60826.00833.80833.29+0.53%300.37
Sep 22, 2026823.00833.80818.00829.40828.90-0.29%480.57
Sep 21, 2026829.60835.00829.60831.80831.30+2.31%210.24
Sep 18, 2026815.20817.60808.20813.00812.51-1.38%370.41
Sep 17, 2026818.20837.40816.40824.40823.90+2.44%830.91
Sep 16, 2026770.40800.00769.40804.80804.31+5.87%1882.07
Sep 15, 2026757.60766.80757.60760.20759.74+0.13%270.29
Sep 14, 2026807.20807.20755.60759.20758.74-7.50%1101.20
Sep 11, 2026804.80826.60800.00820.80820.30+2.04%400.43
Sep 10, 2026819.00819.00805.80804.40803.91-1.61%90.10
Sep 09, 2026838.40838.40822.60817.60817.10-1.28%640.69
Sep 08, 2026812.00832.00812.00828.20827.70+0.71%90.10
Sep 07, 2026819.40825.00819.40822.40821.90+1.36%210.22
Sep 04, 2026813.00825.20812.60811.40810.91-0.20%971.05
Sep 03, 2026793.80813.00793.80813.00812.51+4.36%350.37
Sep 02, 2026771.60778.40771.00779.00778.53+2.15%230.25
Sep 01, 2026774.00774.00756.00762.60762.14-0.75%1131.16
Aug 31, 2026790.40790.40763.60768.40767.93-3.90%1251.31
Aug 28, 2026818.00819.00799.60799.60799.11-1.74%520.55
Aug 27, 2026830.00842.60816.60813.80813.31+0.92%820.86
Aug 26, 2026798.40806.40793.40806.40805.91+0.17%620.65
Aug 25, 2026824.40824.40798.20805.00804.51-0.02%50.05
Aug 24, 2026808.40810.80797.00805.20804.71-1.95%940.95