GEV
GE Vernova Inc.
NYQ
$964.17
-5.50
(-0.57%)
Pullback · -1.19σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $976.99 | $991.96 | $959.00 | $964.17 | 1.2M |
| 2026-06-02 | $962.78 | $977.00 | $944.15 | $969.67 | 2.2M |
| 2026-06-01 | $959.97 | $970.64 | $939.00 | $950.54 | 2.7M |
| 2026-05-29 | $996.01 | $1003.77 | $952.01 | $968.32 | 5.3M |
| 2026-05-28 | $1025.40 | $1032.75 | $990.46 | $996.00 | 3.0M |
| 2026-05-27 | $1047.28 | $1052.55 | $1017.33 | $1031.89 | 2.3M |
| 2026-05-26 | $1045.78 | $1095.00 | $1045.00 | $1070.47 | 1.9M |
| 2026-05-22 | $1060.39 | $1061.40 | $1034.20 | $1038.74 | 1.5M |
| 2026-05-21 | $1018.00 | $1046.88 | $1014.72 | $1043.82 | 1.6M |
| 2026-05-20 | $1024.03 | $1041.99 | $1004.50 | $1024.52 | 2.6M |
| 2026-05-19 | $994.30 | $1024.84 | $984.15 | $1011.80 | 2.2M |
| 2026-05-18 | $1049.00 | $1049.33 | $980.14 | $1012.25 | 3.1M |
| 2026-05-15 | $1066.00 | $1066.00 | $1038.50 | $1049.23 | 2.4M |
| 2026-05-14 | $1061.46 | $1090.70 | $1049.00 | $1090.53 | 1.7M |
| 2026-05-13 | $1084.65 | $1085.00 | $1047.30 | $1062.57 | 1.6M |
| 2026-05-12 | $1054.00 | $1076.68 | $1033.29 | $1071.98 | 2.1M |
| 2026-05-11 | $1041.78 | $1086.23 | $1031.15 | $1073.08 | 2.5M |
| 2026-05-08 | $1067.34 | $1069.30 | $1034.43 | $1040.15 | 1.8M |
| 2026-05-07 | $1114.92 | $1115.83 | $1040.42 | $1045.63 | 2.6M |
| 2026-05-06 | $1114.00 | $1125.43 | $1069.27 | $1118.96 | 2.3M |
| 2026-05-05 | $1093.50 | $1109.95 | $1088.00 | $1095.21 | 2.1M |
| 2026-05-04 | $1072.27 | $1098.90 | $1066.38 | $1073.95 | 1.9M |
| 2026-05-01 | $1088.83 | $1093.68 | $1062.00 | $1062.95 | 1.9M |
| 2026-04-30 | $1079.23 | $1094.00 | $1066.61 | $1083.46 | 3.5M |
| 2026-04-29 | $1091.79 | $1107.50 | $1047.50 | $1063.11 | 3.7M |
| 2026-04-28 | $1090.00 | $1091.83 | $1050.49 | $1088.93 | 4.2M |
| 2026-04-27 | $1135.23 | $1140.00 | $1084.95 | $1120.23 | 3.8M |
| 2026-04-24 | $1161.02 | $1167.00 | $1125.02 | $1149.19 | 3.6M |
| 2026-04-23 | $1147.89 | $1181.95 | $1133.49 | $1149.53 | 3.1M |
| 2026-04-22 | $1076.16 | $1142.00 | $1074.22 | $1127.56 | 4.2M |
| 2026-04-21 | $994.00 | $1016.00 | $984.09 | $991.30 | 2.1M |
| 2026-04-20 | $1006.23 | $1009.89 | $990.18 | $990.18 | 1.8M |
| 2026-04-17 | $988.65 | $1009.49 | $977.21 | $1002.75 | 2.3M |
| 2026-04-16 | $982.64 | $989.00 | $969.52 | $978.32 | 1.4M |
| 2026-04-15 | $985.10 | $1003.99 | $973.68 | $985.92 | 2.3M |
| 2026-04-14 | $1000.00 | $1006.29 | $979.00 | $987.50 | 2.0M |
| 2026-04-13 | $998.00 | $1007.38 | $987.16 | $991.12 | 1.6M |
| 2026-04-10 | $973.11 | $999.43 | $970.01 | $991.32 | 2.2M |
| 2026-04-09 | $943.56 | $979.43 | $940.76 | $968.02 | 2.1M |
| 2026-04-08 | $950.00 | $962.72 | $930.55 | $936.07 | 2.3M |
| 2026-04-07 | $894.19 | $910.94 | $879.20 | $910.75 | 1.4M |
| 2026-04-06 | $901.83 | $911.50 | $887.00 | $897.36 | 1.4M |
| 2026-04-02 | $869.00 | $913.00 | $865.95 | $898.57 | 1.9M |
| 2026-04-01 | $888.49 | $912.62 | $887.49 | $894.78 | 2.5M |
| 2026-03-31 | $827.13 | $873.32 | $824.01 | $872.90 | 3.5M |
| 2026-03-30 | $860.64 | $862.71 | $807.00 | $817.35 | 2.8M |
| 2026-03-27 | $867.55 | $878.39 | $846.00 | $853.16 | 2.5M |
| 2026-03-26 | $915.00 | $917.26 | $871.01 | $873.12 | 3.0M |
| 2026-03-25 | $927.00 | $948.38 | $920.90 | $923.69 | 2.9M |
| 2026-03-24 | $864.13 | $913.58 | $860.01 | $909.41 | 2.8M |
| 2026-03-23 | $865.68 | $920.63 | $860.00 | $882.64 | 3.4M |
| 2026-03-20 | $877.77 | $891.99 | $844.25 | $851.07 | 4.4M |
| 2026-03-19 | $841.50 | $878.18 | $829.95 | $877.39 | 2.5M |
| 2026-03-18 | $844.53 | $880.21 | $844.53 | $858.47 | 2.2M |
| 2026-03-17 | $827.37 | $844.27 | $817.52 | $844.05 | 2.3M |
| 2026-03-16 | $817.50 | $837.00 | $811.12 | $827.37 | 2.4M |
| 2026-03-13 | $832.99 | $845.29 | $802.76 | $805.02 | 2.3M |
| 2026-03-12 | $844.13 | $845.25 | $819.10 | $832.11 | 2.1M |
| 2026-03-11 | $836.03 | $852.75 | $832.25 | $847.65 | 1.7M |
| 2026-03-10 | $835.96 | $852.92 | $832.10 | $839.20 | 2.4M |
| 2026-03-09 | $782.53 | $830.49 | $777.00 | $830.10 | 2.9M |
| 2026-03-06 | $792.97 | $816.14 | $782.37 | $789.23 | 2.7M |
| 2026-03-05 | $830.01 | $844.25 | $791.09 | $815.01 | 3.2M |
| 2026-03-04 | $850.60 | $868.61 | $838.09 | $841.27 | 1.8M |
| 2026-03-03 | $864.44 | $864.44 | $811.56 | $842.00 | 3.6M |
| 2026-03-02 | $865.00 | $893.56 | $854.00 | $881.18 | 2.4M |
| 2026-02-27 | $867.70 | $876.35 | $853.34 | $873.60 | 2.5M |
| 2026-02-26 | $877.37 | $879.55 | $830.70 | $876.46 | 2.8M |
| 2026-02-25 | $887.96 | $894.93 | $873.61 | $876.01 | 2.3M |
| 2026-02-24 | $830.95 | $879.89 | $824.90 | $879.73 | 2.3M |
| 2026-02-23 | $823.00 | $833.10 | $812.74 | $831.70 | 1.4M |
| 2026-02-20 | $829.85 | $842.50 | $822.00 | $830.34 | 1.7M |
| 2026-02-19 | $816.67 | $837.40 | $810.54 | $834.61 | 1.7M |
| 2026-02-18 | $820.00 | $832.90 | $811.00 | $817.55 | 1.8M |
| 2026-02-17 | $794.24 | $828.53 | $790.62 | $819.15 | 2.2M |
| 2026-02-13 | $815.00 | $823.10 | $795.11 | $802.13 | 2.0M |
| 2026-02-12 | $827.00 | $846.00 | $811.60 | $816.56 | 2.7M |
| 2026-02-11 | $822.93 | $834.00 | $802.70 | $823.67 | 2.8M |
| 2026-02-10 | $803.85 | $809.37 | $787.00 | $790.79 | 2.5M |
| 2026-02-09 | $776.21 | $814.86 | $771.01 | $801.54 | 3.1M |
| 2026-02-06 | $758.07 | $779.56 | $753.00 | $779.35 | 3.3M |
| 2026-02-05 | $717.23 | $758.34 | $714.25 | $737.53 | 3.6M |
| 2026-02-04 | $794.00 | $795.50 | $708.75 | $746.22 | 5.1M |
| 2026-02-03 | $775.00 | $791.95 | $754.11 | $780.25 | 3.9M |
| 2026-02-02 | $739.68 | $762.36 | $733.00 | $754.97 | 4.1M |
| 2026-01-30 | $716.49 | $752.02 | $715.96 | $726.37 | 3.9M |
| 2026-01-29 | $717.00 | $722.72 | $681.70 | $717.39 | 3.5M |
| 2026-01-28 | $691.40 | $723.00 | $674.01 | $711.59 | 5.8M |
| 2026-01-27 | $673.42 | $696.40 | $673.42 | $692.70 | 4.7M |
| 2026-01-26 | $656.00 | $687.68 | $656.00 | $665.99 | 2.7M |
| 2026-01-23 | $662.18 | $666.13 | $649.00 | $657.78 | 2.0M |
| 2026-01-22 | $671.91 | $679.33 | $645.26 | $661.67 | 2.9M |
| 2026-01-21 | $686.23 | $690.05 | $652.59 | $667.89 | 4.0M |
| 2026-01-20 | $668.12 | $701.00 | $664.54 | $684.86 | 3.9M |
| 2026-01-16 | $665.06 | $692.50 | $663.00 | $681.55 | 5.0M |
| 2026-01-15 | $654.17 | $666.28 | $639.43 | $642.23 | 2.4M |
| 2026-01-14 | $647.92 | $654.00 | $637.20 | $644.18 | 2.4M |
| 2026-01-13 | $641.00 | $659.17 | $640.40 | $652.09 | 2.1M |
| 2026-01-12 | $619.87 | $644.75 | $617.11 | $639.77 | 2.8M |
| 2026-01-09 | $632.32 | $632.32 | $621.11 | $622.50 | 3.1M |
| 2026-01-08 | $661.12 | $661.12 | $619.75 | $628.40 | 4.3M |
| 2026-01-07 | $686.00 | $686.99 | $661.30 | $662.32 | 2.6M |
| 2026-01-06 | $681.11 | $687.04 | $658.80 | $686.33 | 2.5M |
| 2026-01-05 | $690.62 | $698.74 | $669.50 | $680.86 | 2.4M |
| 2026-01-02 | $661.19 | $679.77 | $658.40 | $679.55 | 2.7M |
| 2025-12-31 | $656.80 | $666.66 | $652.75 | $653.57 | 1.3M |
| 2025-12-30 | $665.65 | $668.44 | $659.35 | $659.64 | 1.2M |
| 2025-12-29 | $659.60 | $671.00 | $651.69 | $663.46 | 2.2M |
| 2025-12-26 | $667.46 | $668.20 | $660.49 | $663.46 | 1.2M |
| 2025-12-24 | $660.63 | $673.50 | $658.27 | $667.32 | 1.1M |
| 2025-12-23 | $664.82 | $664.82 | $654.00 | $661.45 | 2.0M |
| 2025-12-22 | $671.11 | $671.40 | $656.80 | $661.81 | 2.7M |
| 2025-12-19 | $646.78 | $660.59 | $641.60 | $658.28 | 4.5M |
| 2025-12-18 | $649.30 | $658.69 | $636.53 | $639.43 | 4.4M |
| 2025-12-17 | $687.00 | $694.00 | $613.09 | $614.19 | 6.8M |
| 2025-12-16 | $687.00 | $699.88 | $671.01 | $686.22 | 3.6M |
| 2025-12-15 | $688.48 | $695.05 | $675.00 | $681.35 | 3.5M |
| 2025-12-12 | $697.85 | $698.94 | $656.37 | $671.71 | 5.2M |
| 2025-12-11 | $711.15 | $711.15 | $681.20 | $704.20 | 4.8M |
| 2025-12-10 | $692.15 | $731.00 | $679.00 | $723.00 | 11.4M |
| 2025-12-09 | $617.00 | $636.88 | $613.20 | $625.30 | 3.0M |
| 2025-12-08 | $631.06 | $636.40 | $607.40 | $621.90 | 2.5M |
| 2025-12-05 | $630.86 | $640.00 | $621.20 | $631.32 | 2.3M |
| 2025-12-04 | $605.00 | $639.14 | $602.90 | $629.11 | 3.7M |
| 2025-12-03 | $595.88 | $608.85 | $575.38 | $601.97 | 2.8M |