GEV - GE Vernova Inc.
284.21
14.080 4.954%
Share volume: 5,267,512
Last Updated: 03-11-2025
Electrical Equipment/Electronic & Other Electrical Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$270.13
14.08
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $269.99 | $269.99 | $291.53 | $291.53 | $268.51 | $268.51 | $284.21 | $284.21 | 5,267,512 | $5,267,512.00 |
| 03-10-2025 | $275.97 | $275.97 | $281.37 | $281.37 | $266.47 | $266.47 | $270.13 | $270.13 | 6,818,771 | $6,818,771.00 |
| 03-07-2025 | $293.00 | $293.00 | $301.00 | $301.00 | $279.56 | $279.56 | $289.30 | $289.30 | 7,397,662 | $7,397,662.00 |
| 03-06-2025 | $306.68 | $306.68 | $309.08 | $309.08 | $288.28 | $288.28 | $293.21 | $293.21 | 7,501,033 | $7,501,033.00 |
| 03-05-2025 | $314.55 | $314.55 | $323.89 | $323.89 | $311.19 | $311.19 | $316.80 | $316.80 | 4,617,132 | $4,617,132.00 |
| 03-04-2025 | $305.80 | $305.80 | $321.65 | $321.65 | $294.45 | $294.45 | $313.07 | $313.07 | 6,257,519 | $6,257,519.00 |
| 03-03-2025 | $334.70 | $334.70 | $337.43 | $337.43 | $308.77 | $308.77 | $315.98 | $315.98 | 4,846,242 | $4,846,242.00 |
| 02-28-2025 | $322.35 | $322.35 | $336.00 | $336.00 | $318.68 | $318.68 | $335.18 | $335.18 | 4,096,607 | $3,997,894.00 |
| 02-27-2025 | $345.18 | $345.18 | $348.51 | $348.51 | $322.00 | $322.00 | $326.28 | $326.28 | 4,768,005 | $4,768,005.00 |
| 02-26-2025 | $334.83 | $334.83 | $342.07 | $342.07 | $327.85 | $327.85 | $335.24 | $335.24 | 4,684,242 | $4,684,242.00 |