Singapore markets closed

GE Vernova Inc. (GEV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.36-2.09 (-1.15%)
As of 10:37AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024180.89181.73178.75179.36179.36318,232
25 Jun 2024179.80181.50176.27181.45181.452,553,400
24 Jun 2024176.55179.15174.77178.14178.142,552,900
21 Jun 2024177.10177.18170.40175.73175.733,877,000
20 Jun 2024178.47185.50175.10177.18177.184,005,300
18 Jun 2024167.94180.25166.33179.57179.573,364,900
17 Jun 2024169.75171.88166.15168.76168.762,804,200
14 Jun 2024174.09174.78166.20170.17170.173,128,300
13 Jun 2024179.80181.96172.84176.17176.173,462,200
12 Jun 2024171.54179.22171.15177.52177.524,016,500
11 Jun 2024165.50168.54163.30168.23168.232,036,100
10 Jun 2024161.22170.00160.60166.64166.644,224,300
07 Jun 2024159.50165.76159.04162.08162.084,850,300
06 Jun 2024163.25164.13155.50160.31160.315,249,000
05 Jun 2024165.09168.30162.47163.49163.498,005,500
04 Jun 2024168.35169.41161.33163.04163.045,279,800
03 Jun 2024178.93179.00166.44170.37170.373,434,800
31 May 2024177.10179.76165.40175.90175.905,454,900
30 May 2024176.97177.81174.50175.08175.082,043,100
29 May 2024176.00178.69174.10177.32177.321,537,700
28 May 2024178.34182.78176.78178.09178.092,632,700
24 May 2024162.81177.77162.09177.43177.434,293,400
23 May 2024166.42170.00161.44161.67161.673,139,000
22 May 2024164.29167.36163.00163.85163.852,018,900
21 May 2024160.24164.49159.07163.93163.931,945,300
20 May 2024163.06164.30160.21160.95160.951,736,100
17 May 2024166.88167.64160.94162.62162.621,937,200
16 May 2024168.03170.00166.35166.40166.401,604,400
15 May 2024168.36172.35166.96167.87167.872,572,000
14 May 2024160.69166.55158.86165.63165.633,855,400
13 May 2024165.00167.55160.18161.53161.534,413,800
10 May 2024169.00170.80165.99167.27167.273,459,600
09 May 2024165.00168.72164.65166.40166.404,022,600
08 May 2024167.00167.01163.23164.00164.003,679,700
07 May 2024168.66173.50167.16167.36167.362,884,800
06 May 2024167.16171.17164.51169.14169.144,007,000
03 May 2024155.63167.17155.14166.26166.264,635,100
02 May 2024153.53155.44151.66153.83153.832,530,700
01 May 2024154.19156.70149.42151.67151.673,396,800
30 Apr 2024158.14163.10152.25153.71153.713,490,100
29 Apr 2024153.58159.55153.58159.01159.015,416,300
26 Apr 2024153.64157.25150.20153.07153.074,230,500
25 Apr 2024143.00152.14138.67148.31148.316,069,300
24 Apr 2024147.00149.90144.35146.18146.184,684,600
23 Apr 2024138.46148.35137.87147.83147.834,682,800
22 Apr 2024135.52137.14132.11136.69136.692,435,000
19 Apr 2024137.25140.59134.90135.10135.104,515,600
18 Apr 2024138.15138.41135.43137.22137.225,022,300
17 Apr 2024132.04138.18131.25134.75134.756,154,600
16 Apr 2024132.50133.05128.25130.07130.075,870,900
15 Apr 2024134.60135.32129.85131.75131.753,724,900
12 Apr 2024135.00138.11133.55134.00134.003,761,900
11 Apr 2024139.20139.32136.41136.57136.575,326,900
10 Apr 2024129.50139.93128.94138.37138.378,376,800
09 Apr 2024130.87133.60128.25132.17132.179,143,500
08 Apr 2024126.13131.95125.86129.96129.9612,195,000
05 Apr 2024125.50128.18119.00122.70122.7016,051,000
04 Apr 2024136.00139.35125.26126.06126.0614,207,700
03 Apr 2024142.30144.00135.80137.34137.348,866,900
02 Apr 2024142.85152.48138.64140.00140.0018,246,100
01 Apr 2024141.01144.33137.07142.02142.021,029,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.