NYSE - Nasdaq Real Time Price
USD
GE Vernova Inc. (GEV)
857.87
-29.98
(-3.38%)
At close: October 30 at 4:00:02 PM EDT
860.35
+2.48
(+0.29%)
After hours: October 30 at 7:56:56 PM EDT
Trade GEV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
850.00
886.07
844.08
857.87
857.87
4,619,600
Oct 29, 2026
860.00
914.88
860.00
887.85
887.85
3,483,900
Oct 28, 2026
876.38
892.13
836.24
878.03
878.03
6,121,000
Oct 27, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
870.74
899.33
868.00
895.08
895.08
3,400,700
Oct 26, 2026
828.11
861.98
819.85
855.12
854.62
2,722,000
Oct 23, 2026
825.00
832.43
796.41
815.00
814.52
3,858,200
Oct 22, 2026
896.00
901.60
813.26
827.42
826.94
5,848,000
Oct 21, 2026
921.79
935.16
914.35
925.92
925.38
2,997,200
Oct 20, 2026
884.00
917.05
877.44
890.33
889.81
2,422,300
Oct 19, 2026
936.04
939.00
903.91
908.44
907.91
2,616,900
Oct 16, 2026
916.85
951.00
916.00
921.20
920.66
2,648,400
Oct 15, 2026
905.00
931.00
871.16
926.44
925.90
3,762,100
Oct 14, 2026
982.85
997.66
922.24
941.78
941.23
3,490,600
Oct 13, 2026
974.60
1,006.00
963.29
1,004.04
1,003.45
1,898,500
Oct 12, 2026
999.99
1,004.28
991.00
996.80
996.22
946,200
Oct 9, 2026
1,000.30
1,010.00
978.04
1,004.73
1,004.14
1,114,100
Oct 8, 2026
985.91
1,027.00
973.36
999.35
998.77
2,346,100
Oct 7, 2026
1,008.90
1,014.95
980.47
997.09
996.51
2,016,800
Oct 6, 2026
1,001.35
1,052.78
995.05
1,029.21
1,028.61
2,528,000
Oct 5, 2026
988.06
996.43
973.70
990.00
989.42
1,665,600
Oct 2, 2026
1,004.00
1,006.00
960.53
988.70
988.12
2,155,000
Oct 1, 2026
947.42
1,003.78
942.00
987.45
986.87
2,945,000
Sep 30, 2026
969.45
971.99
947.42
950.49
949.93
1,776,000
Sep 29, 2026
962.67
973.41
954.45
962.49
961.93
1,472,200
Sep 28, 2026
953.22
967.00
944.85
949.77
949.21
1,658,500
Sep 25, 2026
961.33
965.34
943.39
957.63
957.07
1,381,900
Sep 24, 2026
933.10
959.75
921.53
955.04
954.48
1,683,000
Sep 23, 2026
950.00
954.77
934.47
951.82
951.26
1,678,200
Sep 22, 2026
935.00
958.99
932.19
950.28
949.72
2,133,300
Sep 21, 2026
955.00
962.85
945.42
946.22
945.67
2,593,900
Sep 18, 2026
934.97
949.51
926.20
940.33
939.78
4,105,000
Sep 17, 2026
962.04
971.34
924.09
924.93
924.39
3,236,100
Sep 16, 2026
898.00
937.53
890.99
925.09
924.55
3,565,200
Sep 15, 2026
889.50
894.79
875.24
882.81
882.29
2,046,100
Sep 14, 2026
881.51
892.81
868.25
874.76
874.25
3,299,400
Sep 11, 2026
941.63
962.21
938.00
957.27
956.71
1,176,700
Sep 10, 2026
941.70
951.61
918.60
923.91
923.37
1,462,200
Sep 9, 2026
964.00
983.34
949.06
951.04
950.48
1,473,300
Sep 8, 2026
950.56
974.20
945.02
971.31
970.74
1,699,100
Sep 4, 2026
950.00
959.00
939.32
941.95
941.40
1,236,500
Sep 3, 2026
924.56
948.35
908.06
941.84
941.29
1,762,400
Sep 2, 2026
898.53
927.49
882.97
921.94
921.40
2,653,000
Sep 1, 2026
888.52
899.42
874.00
898.53
898.00
2,333,800
Aug 31, 2026
884.90
904.00
882.00
898.53
898.00
3,570,300
Aug 28, 2026
948.59
948.59
911.33
911.93
911.40
1,887,000
Aug 27, 2026
979.00
979.00
941.27
953.83
953.27
1,582,400
Aug 26, 2026
924.88
959.87
922.00
953.09
952.53
2,267,400
Aug 25, 2026
960.01
972.00
923.54
926.73
926.19
2,022,400
Aug 24, 2026
949.00
949.00
925.74
942.10
941.55
1,893,600
Aug 21, 2026
974.73
976.87
951.74
956.85
956.29
1,714,000
Aug 20, 2026
977.00
986.00
942.36
966.01
965.45
2,658,100
Aug 19, 2026
1,002.27
1,003.00
963.76
987.46
986.88
2,056,100
Aug 18, 2026
1,046.90
1,049.90
986.17
1,004.53
1,003.94
2,821,500
Aug 17, 2026
1,072.67
1,099.66
1,065.41
1,079.00
1,078.37
2,091,100
Aug 14, 2026
1,042.10
1,070.47
1,038.98
1,063.25
1,062.63
1,491,000
Aug 13, 2026
1,043.50
1,065.38
1,021.02
1,049.42
1,048.81
1,709,100
Aug 12, 2026
1,047.01
1,053.00
1,026.63
1,039.90
1,039.29
1,497,900
Aug 11, 2026
1,001.00
1,033.34
1,001.00
1,011.88
1,011.29
1,631,900
Aug 10, 2026
1,003.93
1,004.96
984.43
990.85
990.27
1,587,500
Aug 7, 2026
1,013.20
1,013.20
963.54
990.32
989.74
2,477,400
Aug 6, 2026
1,009.01
1,037.00
997.12
1,000.30
999.72
1,763,700
Aug 5, 2026
1,019.00
1,038.15
1,009.30
1,017.96
1,017.36
1,704,200
Aug 4, 2026
1,046.00
1,046.93
1,000.01
1,018.53
1,017.93
2,187,700
Aug 3, 2026
975.02
1,012.74
958.57
1,006.76
1,006.17
2,011,400
Jul 31, 2026
1,040.99
1,042.85
979.14
990.29
989.71
2,357,600
Jul 30, 2026
959.00
986.00
950.00
981.98
981.41
3,134,700
Jul 29, 2026
943.99
953.99
897.68
900.28
899.75
3,697,300
Jul 28, 2026
948.83
956.90
913.51
943.38
942.83
3,897,400
Jul 27, 2026
1,015.21
1,015.22
941.87
996.57
995.99
3,580,000
Jul 24, 2026
1,022.79
1,037.91
997.04
1,014.75
1,014.16
2,489,400
Jul 23, 2026
981.31
1,041.79
978.01
1,031.19
1,030.59
3,560,100
Jul 22, 2026
1,021.01
1,038.98
985.03
985.03
984.45
4,903,800
Jul 21, 2026
1,114.99
1,140.99
1,068.97
1,078.81
1,078.18
3,536,500
Jul 20, 2026
1,081.00
1,104.00
1,050.95
1,079.18
1,078.55
2,542,100
Jul 17, 2026
995.00
1,069.11
982.00
1,057.84
1,057.22
3,285,000
Jul 16, 2026
1,034.99
1,049.89
1,013.33
1,036.22
1,035.61
2,829,500
Jul 15, 2026
1,070.91
1,078.82
1,000.25
1,055.28
1,054.66
2,693,400
Jul 14, 2026
1,071.07
1,082.00
1,057.47
1,066.01
1,065.39
1,771,500
Jul 13, 2026
1,070.00
1,089.21
1,038.89
1,042.60
1,041.99
2,258,500
Jul 10, 2026
1,077.00
1,102.79
1,053.99
1,091.57
1,090.93
1,738,800
Jul 9, 2026
1,110.00
1,115.07
1,065.31
1,075.26
1,074.63
2,327,800
Jul 8, 2026
1,075.00
1,109.20
1,050.96
1,070.99
1,070.36
2,804,200
Jul 7, 2026
1,096.84
1,099.26
1,028.00
1,077.08
1,076.45
4,223,700
Jul 6, 2026
1,140.52
1,195.94
1,138.49
1,152.04
1,151.37
2,882,900
Jul 2, 2026
1,138.94
1,143.37
1,087.08
1,113.11
1,112.46
2,360,300
Jul 1, 2026
1,146.40
1,161.69
1,116.59
1,134.35
1,133.69
2,359,600
Jun 30, 2026
1,117.00
1,178.20
1,103.35
1,174.86
1,174.17
3,096,200
Jun 29, 2026
1,055.65
1,111.73
1,047.00
1,102.51
1,101.87
3,180,500
Jun 26, 2026
1,049.28
1,084.40
1,042.00
1,045.17
1,044.56
3,654,200
Jun 25, 2026
1,089.04
1,109.98
1,055.00
1,085.47
1,084.84
2,750,900
Jun 24, 2026
1,046.16
1,071.00
1,023.08
1,057.65
1,057.03
2,948,100
Jun 23, 2026
1,055.15
1,073.00
1,034.00
1,034.98
1,034.37
3,919,200
Jun 22, 2026
1,130.04
1,142.00
1,112.43
1,127.59
1,126.93
3,916,300
Jun 18, 2026
1,091.03
1,117.96
1,087.28
1,109.73
1,109.08
4,344,700
Jun 17, 2026
997.40
1,065.38
992.00
1,048.86
1,048.25
3,996,000
Jun 16, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
991.85
1,009.30
980.73
982.35
981.78
2,761,100
Jun 15, 2026
970.00
987.22
957.36
979.07
978.00
3,428,200
Jun 12, 2026
907.50
943.68
907.50
940.66
939.63
2,787,700
Jun 11, 2026
888.07
920.52
884.73
906.79
905.80
4,261,200
Jun 10, 2026
897.51
908.05
856.01
867.09
866.14
5,302,800
Jun 9, 2026
927.99
947.84
878.00
920.15
919.14
3,842,700
Jun 8, 2026
947.91
952.79
931.86
933.85
932.83
1,842,200
Jun 5, 2026
947.29
953.00
921.46
933.61
932.59
3,053,500
Jun 4, 2026
940.00
968.75
923.00
963.33
962.28
2,180,400
Jun 3, 2026
976.99
992.00
956.59
959.36
958.31
2,079,500
Jun 2, 2026
962.78
977.00
944.15
969.67
968.61
2,248,200
Jun 1, 2026
959.97
970.64
939.00
950.54
949.50
2,679,300
May 29, 2026
996.01
1,003.77
952.01
968.32
967.26
5,276,800
May 28, 2026
1,025.40
1,032.75
990.46
996.00
994.91
3,007,000
May 27, 2026
1,047.28
1,052.55
1,017.33
1,031.89
1,030.76
2,264,800
May 26, 2026
1,045.78
1,095.00
1,045.00
1,070.47
1,069.30
1,877,300
May 22, 2026
1,060.39
1,061.40
1,034.20
1,038.74
1,037.60
1,472,300
May 21, 2026
1,018.00
1,046.88
1,014.72
1,043.82
1,042.68
1,633,700
May 20, 2026
1,024.03
1,041.99
1,004.50
1,024.52
1,023.40
2,564,600
May 19, 2026
994.30
1,024.84
984.15
1,011.80
1,010.69
2,246,700
May 18, 2026
1,049.00
1,049.33
980.14
1,012.25
1,011.14
3,116,500
May 15, 2026
1,066.00
1,066.00
1,038.50
1,049.23
1,048.08
2,445,800
May 14, 2026
1,061.46
1,090.70
1,049.00
1,090.53
1,089.34
1,690,600
May 13, 2026
1,084.65
1,085.00
1,047.30
1,062.57
1,061.41
1,588,400
May 12, 2026
1,054.00
1,076.68
1,033.29
1,071.98
1,070.81
2,102,800
May 11, 2026
1,041.78
1,086.23
1,031.15
1,073.08
1,071.90
2,510,000
May 8, 2026
1,067.34
1,069.30
1,034.43
1,040.15
1,039.01
1,828,700
May 7, 2026
1,114.92
1,115.83
1,040.42
1,045.63
1,044.48
2,588,300
May 6, 2026
1,114.00
1,125.43
1,069.27
1,118.96
1,117.73
2,282,800
May 5, 2026
1,093.50
1,109.95
1,088.00
1,095.21
1,094.01
2,075,600
May 4, 2026
1,072.27
1,098.90
1,066.38
1,073.95
1,072.77
1,923,200
May 1, 2026
1,088.83
1,093.68
1,062.00
1,062.95
1,061.79
1,890,400
Apr 30, 2026
1,079.23
1,094.00
1,066.61
1,083.46
1,082.27
3,533,200
Apr 29, 2026
1,091.79
1,107.50
1,047.50
1,063.11
1,061.95
3,721,100
Apr 28, 2026
1,090.00
1,091.83
1,050.49
1,088.93
1,087.74
4,206,000
Apr 27, 2026
1,135.23
1,140.00
1,084.95
1,120.23
1,119.00
3,845,800
Apr 24, 2026
1,161.02
1,167.00
1,125.02
1,149.19
1,147.93
3,633,800
Apr 23, 2026
1,147.89
1,181.95
1,133.49
1,149.53
1,148.27
3,073,200
Apr 22, 2026
1,076.16
1,142.00
1,074.22
1,127.56
1,126.33
4,184,700
Apr 21, 2026
994.00
1,016.00
984.09
991.30
990.21
2,111,100
Apr 20, 2026
1,006.23
1,009.89
990.18
990.18
989.10
1,804,900
Apr 17, 2026
988.65
1,009.49
977.21
1,002.75
1,001.65
2,328,800
Apr 16, 2026
982.64
989.00
969.52
978.32
977.25
1,402,700
Apr 15, 2026
985.10
1,003.99
973.68
985.92
984.84
2,306,900
Apr 14, 2026
1,000.00
1,006.29
979.00
987.50
986.42
2,028,300
Apr 13, 2026
998.00
1,007.38
987.16
991.12
990.03
1,636,200
Apr 10, 2026
973.11
999.43
970.01
991.32
990.23
2,164,600
Apr 9, 2026
943.56
979.43
940.76
968.02
966.96
2,061,300
Apr 8, 2026
950.00
962.72
930.55
936.07
935.04
2,336,900
Apr 7, 2026
894.19
910.94
879.20
910.75
909.75
1,399,100
Apr 6, 2026
901.83
911.50
887.00
897.36
896.38
1,386,300
Apr 2, 2026
869.00
913.00
865.95
898.57
897.59
1,944,100
Apr 1, 2026
888.49
912.62
887.49
894.78
893.80
2,467,700
Mar 31, 2026
827.13
873.32
824.01
872.90
871.94
3,469,200
Mar 30, 2026
860.64
862.71
807.00
817.35
816.45
2,830,800
Mar 27, 2026
867.55
878.39
846.00
853.16
852.23
2,494,700
Mar 26, 2026
915.00
917.26
871.01
873.12
872.16
3,000,700
Mar 25, 2026
927.00
948.38
920.90
923.69
922.68
2,864,900
Mar 24, 2026
864.13
913.58
860.01
909.41
908.41
2,777,700
Mar 23, 2026
865.68
920.63
860.00
882.64
881.67
3,353,900
Mar 20, 2026
877.77
891.99
844.25
851.07
850.14
4,438,100
Mar 19, 2026
841.50
878.18
829.95
877.39
876.43
2,509,500
Mar 18, 2026
844.53
880.21
844.53
858.47
857.53
2,193,100
Mar 17, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
827.37
844.27
817.52
844.05
843.13
2,259,300
Mar 16, 2026
817.50
837.00
811.12
827.37
825.96
2,361,400
Mar 13, 2026
832.99
845.29
802.76
805.02
803.65
2,271,100
Mar 12, 2026
844.13
845.25
819.10
832.11
830.70
2,142,900
Mar 11, 2026
836.03
852.75
832.25
847.65
846.21
1,706,700
Mar 10, 2026
835.96
852.92
832.10
839.20
837.77
2,393,600
Mar 9, 2026
782.53
830.49
777.00
830.10
828.69
2,878,000
Mar 6, 2026
792.97
816.14
782.37
789.23
787.89
2,678,600
Mar 5, 2026
830.01
844.25
791.09
815.01
813.63
3,203,700
Mar 4, 2026
850.60
868.61
838.09
841.27
839.84
1,817,500
Mar 3, 2026
864.44
864.44
811.56
842.00
840.57
3,558,100
Mar 2, 2026
865.00
893.56
854.00
881.18
879.68
2,421,400
Feb 27, 2026
867.70
876.35
853.34
873.60
872.12
2,456,200
Feb 26, 2026
877.37
879.55
830.70
876.46
874.97
2,796,700
Feb 25, 2026
887.96
894.93
873.61
876.01
874.52
2,293,100
Feb 24, 2026
830.95
879.89
824.90
879.73
878.24
2,305,300
Feb 23, 2026
823.00
833.10
812.74
831.70
830.29
1,438,200
Feb 20, 2026
829.85
842.50
822.00
830.34
828.93
1,709,100
Feb 19, 2026
816.67
837.40
810.54
834.61
833.19
1,655,600
Feb 18, 2026
820.00
832.90
811.00
817.55
816.16
1,808,900
Feb 17, 2026
794.24
828.53
790.62
819.15
817.76
2,221,600
Feb 13, 2026
815.00
823.10
795.11
802.13
800.77
2,020,900
Feb 12, 2026
827.00
846.00
811.60
816.56
815.17
2,677,700
Feb 11, 2026
822.93
834.00
802.70
823.67
822.27
2,821,000
Feb 10, 2026
803.85
809.37
787.00
790.79
789.45
2,458,300
Feb 9, 2026
776.21
814.86
771.01
801.54
800.18
3,105,800
Feb 6, 2026
758.07
779.56
753.00
779.35
778.03
3,283,900
Feb 5, 2026
717.23
758.34
714.25
737.53
736.28
3,608,600
Feb 4, 2026
794.00
795.50
708.75
746.22
744.95
5,058,000
Feb 3, 2026
775.00
791.95
754.11
780.25
778.92
3,856,200
Feb 2, 2026
739.68
762.36
733.00
754.97
753.69
4,074,400
Jan 30, 2026
716.49
752.02
715.96
726.37
725.14
3,865,700
Jan 29, 2026
717.00
722.72
681.70
717.39
716.17
3,491,000
Jan 28, 2026
691.40
723.00
674.01
711.59
710.38
5,776,300
Jan 27, 2026
673.42
696.40
673.42
692.70
691.52
4,714,700
Jan 26, 2026
656.00
687.68
656.00
665.99
664.86
2,662,100
Jan 23, 2026
662.18
666.13
649.00
657.78
656.66
2,009,600
Jan 22, 2026
671.91
679.33
645.26
661.67
660.55
2,858,800
Jan 21, 2026
686.23
690.05
652.59
667.89
666.76
4,022,700
Jan 20, 2026
668.12
701.00
664.54
684.86
683.70
3,901,900
Jan 16, 2026
665.06
692.50
663.00
681.55
680.39
4,986,800
Jan 15, 2026
654.17
666.28
639.43
642.23
641.14
2,394,900
Jan 14, 2026
647.92
654.00
637.20
644.18
643.09
2,396,200
Jan 13, 2026
641.00
659.17
640.40
652.09
650.98
2,090,200
Jan 12, 2026
619.87
644.75
617.11
639.77
638.68
2,828,900
Jan 9, 2026
632.32
632.32
621.11
622.50
621.44
3,105,800
Jan 8, 2026
661.12
661.12
619.75
628.40
627.33
4,310,100
Jan 7, 2026
686.00
686.99
661.30
662.32
661.19
2,601,100
Jan 6, 2026
681.11
687.04
658.80
686.33
685.16
2,490,800
Jan 5, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 5, 2026
690.62
698.74
669.50
680.86
679.70
2,446,600
Jan 2, 2026
661.19
679.77
658.40
679.55
677.90
2,741,800
Dec 31, 2025
656.80
666.66
652.75
653.57
651.98
1,259,900
Dec 30, 2025
665.65
668.44
659.35
659.64
658.03
1,207,000
Dec 29, 2025
659.60
671.00
651.69
663.46
661.85
2,186,100
Dec 26, 2025
667.46
668.20
660.49
663.46
661.85
1,155,300
Dec 24, 2025
660.63
673.50
658.27
667.32
665.70
1,110,900
Dec 23, 2025
664.82
664.82
654.00
661.45
659.84
1,997,600
Dec 22, 2025
671.11
671.40
656.80
661.81
660.20
2,694,300
Dec 19, 2025
646.78
660.59
641.60
658.28
656.68
4,489,100
Dec 18, 2025
649.30
658.69
636.53
639.43
637.87
4,426,500
Dec 17, 2025
687.00
694.00
613.09
614.19
612.70
6,770,100
Dec 16, 2025
687.00
699.88
671.01
686.22
684.55
3,572,200
Dec 15, 2025
688.48
695.05
675.00
681.35
679.69
3,529,600
Dec 12, 2025
697.85
698.94
656.37
671.71
670.08
5,225,700
Dec 11, 2025
711.15
711.15
681.20
704.20
702.49
4,830,900
Dec 10, 2025
692.15
731.00
679.00
723.00
721.24
11,396,400
Dec 9, 2025
617.00
636.88
613.20
625.30
623.78
3,017,500
Dec 8, 2025
631.06
636.40
607.40
621.90
620.39
2,540,100
Dec 5, 2025
630.86
640.00
621.20
631.32
629.78
2,348,000
Dec 4, 2025
605.00
639.14
602.90
629.11
627.58
3,698,500
Dec 3, 2025
595.88
608.85
575.38
601.97
600.51
2,754,500
Dec 2, 2025
586.17
609.84
585.00
601.58
600.12
2,890,800
Dec 1, 2025
590.00
590.00
574.80
576.90
575.50
2,302,500
Nov 28, 2025
595.00
599.77
588.53
599.77
598.31
1,006,600
Nov 26, 2025
581.70
596.98
579.48
589.72
588.29
2,223,800
Nov 25, 2025
575.00
582.00
553.25
572.56
571.17
2,356,500
Nov 24, 2025
559.44
583.00
558.26
580.49
579.08
2,748,900
Nov 21, 2025
563.01
565.75
530.16
555.84
554.49
4,872,800
Nov 20, 2025
607.20
628.01
557.69
558.03
556.67
4,874,600
Nov 19, 2025
561.00
600.00
560.80
595.37
593.92
4,212,100
Nov 18, 2025
569.06
576.48
552.84
554.93
553.58
2,986,000
Nov 17, 2025
573.00
592.35
569.84
577.02
575.62
2,998,000
Nov 14, 2025
545.20
591.81
542.91
578.31
576.90
4,037,300
Nov 13, 2025
574.32
574.32
537.36
558.17
556.81
5,166,900
Nov 12, 2025
579.46
588.94
574.01
575.40
574.00
2,026,300
Nov 11, 2025
580.60
582.80
563.10
576.08
574.68
1,748,500
Nov 10, 2025
586.32
595.84
568.20
579.80
578.39
2,555,800
Nov 7, 2025
546.70
576.89
539.10
575.13
573.73
2,823,800
Nov 6, 2025
558.09
560.51
545.41
550.17
548.83
2,215,300
Nov 5, 2025
550.00
567.53
541.29
559.70
558.34
2,844,700
Nov 4, 2025
571.00
576.21
541.44
547.96
546.63
3,994,900
Nov 3, 2025
590.50
593.27
576.76
581.26
579.85
1,853,200
Oct 31, 2025
580.13
592.00
576.50
585.14
583.72
2,789,500
