GE Vernova Stock Price History
NYSE: GEVTechnologyConsumer Electronics/AppliancesUSD
1,004.73+5.38 (+0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GEV price history at a glance
The price history for GE Vernova (GEV) on this page begins on March 25, 2024, when the stock closed at $136.75; it most recently closed at $1,004.73 on October 5, 2026. The highest price in this record is $1,195.94, reached on July 6, 2026; the latest close is 16.0% below that peak. Over roughly 3 years the share price changed +634.7%, a 120.0% compound annual price return (excluding dividends).
In the last 12 months alone, GEV has gained 66.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $1,195.94
- Date of high
- Jul 6, 2026
- Low since 2024
- $115.00
- Date of low
- Mar 25, 2024
- 52-week high
- $1,195.94
- 52-week low
- $530.16
- IPO year
- 2024
- Last close
- $1,004.73
GEV returns
1 week
+1.62%
1 month
+5.65%
3 months
-7.96%
6 months
+1.35%
Year to date
+53.73%
1 year
+66.19%
GEV price return, excluding dividends.
GEV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1,004.73 | +47.85% |
| 2025 | 679.55 | +91.95% |
| 2024* | 354.03 | +158.89% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
GEV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1,000.30 | 1,010.00 | 978.64 | 1,004.73 | +0.54% | |
| 985.91 | 1,027.00 | 973.37 | 999.35 | +0.23% | |
| 1,008.90 | 1,014.95 | 980.47 | 997.09 | -3.12% | |
| 1,001.35 | 1,052.78 | 995.05 | 1,029.21 | +3.96% | |
| 988.06 | 996.43 | 973.70 | 990.00 | +0.13% | |
| 1,004.00 | 1,006.00 | 960.53 | 988.70 | +0.13% | |
| 947.42 | 1,003.78 | 942.00 | 987.45 | +3.89% | |
| 969.45 | 971.99 | 947.42 | 950.49 | -1.25% | |
| 962.67 | 973.41 | 954.45 | 962.49 | +1.34% | |
| 953.22 | 967.00 | 944.86 | 949.77 | -0.82% | |
| 961.33 | 965.35 | 943.39 | 957.63 | +0.27% | |
| 933.10 | 959.75 | 921.53 | 955.04 | +0.34% | |
| 950.00 | 954.77 | 934.47 | 951.82 | +0.16% | |
| 935.00 | 958.99 | 932.19 | 950.28 | +0.43% | |
| 955.00 | 962.85 | 945.42 | 946.22 | +0.63% | |
| 934.97 | 949.51 | 926.20 | 940.33 | +1.66% | |
| 962.05 | 971.34 | 924.09 | 924.93 | -0.02% | |
| 898.00 | 937.54 | 890.99 | 925.09 | +4.79% | |
| 889.50 | 894.79 | 875.24 | 882.81 | +0.92% | |
| 881.51 | 892.81 | 868.25 | 874.76 | -8.62% | |
| 941.63 | 962.21 | 938.00 | 957.27 | +3.61% | |
| 941.70 | 951.61 | 918.60 | 923.91 | -2.85% | |
| 964.00 | 983.34 | 949.06 | 951.04 | -2.09% | |
| 950.56 | 974.20 | 945.02 | 971.31 | +3.12% | |
| 950.00 | 959.00 | 939.32 | 941.95 | +0.01% | |
| 924.56 | 948.35 | 908.06 | 941.84 | +2.16% | |
| 898.53 | 927.49 | 882.97 | 921.94 | +2.61% | |
| 888.52 | 899.42 | 874.00 | 898.53 | 0.00% | |
| 884.90 | 904.00 | 882.00 | 898.53 | -1.47% | |
| 948.59 | 948.59 | 911.33 | 911.93 | -4.39% | |
| 979.00 | 979.00 | 941.27 | 953.83 | +0.08% | |
| 924.88 | 959.87 | 922.00 | 953.09 | +2.84% | |
| 960.01 | 972.00 | 923.54 | 926.73 | -1.63% | |
| 949.00 | 949.00 | 925.74 | 942.10 | -1.54% | |
| 974.73 | 976.87 | 951.74 | 956.85 | -0.95% | |
| 977.00 | 986.00 | 942.36 | 966.01 | -2.17% | |
| 1,002.27 | 1,003.00 | 963.76 | 987.46 | -1.70% | |
| 1,046.90 | 1,049.90 | 986.17 | 1,004.53 | -6.90% | |
| 1,072.67 | 1,099.66 | 1,065.41 | 1,079.00 | +1.48% | |
| 1,042.10 | 1,070.47 | 1,038.99 | 1,063.25 | +1.32% | |
| 1,043.50 | 1,065.38 | 1,021.02 | 1,049.42 | +0.92% | |
| 1,047.01 | 1,053.00 | 1,026.63 | 1,039.90 | +2.77% | |
| 1,001.00 | 1,033.34 | 1,001.00 | 1,011.88 | +2.12% | |
| 1,003.93 | 1,004.96 | 984.43 | 990.85 | +0.05% | |
| 1,013.20 | 1,013.20 | 963.54 | 990.32 | -1.00% | |
| 1,009.01 | 1,037.00 | 997.12 | 1,000.30 | -1.73% | |
| 1,019.00 | 1,038.15 | 1,009.30 | 1,017.96 | -0.06% | |
| 1,046.00 | 1,046.93 | 1,000.01 | 1,018.53 | +1.17% | |
| 975.02 | 1,012.74 | 958.57 | 1,006.76 | +1.66% | |
| 1,040.99 | 1,042.85 | 979.14 | 990.29 | +0.85% | |
| 959.00 | 986.00 | 950.00 | 981.98 | +9.07% | |
| 943.99 | 953.99 | 897.68 | 900.28 | -4.57% | |
| 948.83 | 956.90 | 913.51 | 943.38 | -5.34% | |
| 1,015.21 | 1,015.22 | 941.87 | 996.57 | -1.79% | |
| 1,022.80 | 1,037.91 | 997.04 | 1,014.75 | -1.59% | |
| 981.31 | 1,041.79 | 978.01 | 1,031.19 | +4.69% | |
| 1,021.01 | 1,038.99 | 985.03 | 985.03 | -8.69% | |
| 1,114.99 | 1,140.99 | 1,068.97 | 1,078.81 | -0.03% | |
| 1,081.00 | 1,104.00 | 1,050.95 | 1,079.18 | +2.02% | |
| 995.00 | 1,069.11 | 982.00 | 1,057.84 | +2.09% | |
| 1,034.99 | 1,049.89 | 1,013.33 | 1,036.22 | -1.81% | |
| 1,070.91 | 1,078.82 | 1,000.25 | 1,055.28 | -1.01% | |
| 1,071.07 | 1,082.00 | 1,057.47 | 1,066.01 | +2.25% | |
| 1,070.00 | 1,089.21 | 1,038.89 | 1,042.60 | -4.49% | |
| 1,077.00 | 1,102.79 | 1,054.00 | 1,091.57 | +1.52% | |
| 1,110.00 | 1,115.08 | 1,065.31 | 1,075.26 | +0.40% | |
| 1,075.00 | 1,109.20 | 1,050.96 | 1,070.99 | -0.57% | |
| 1,096.84 | 1,099.26 | 1,028.00 | 1,077.08 | -6.51% | |
| 1,140.52 | 1,195.94 | 1,138.49 | 1,152.04 | +3.50% | |
| 1,138.94 | 1,143.37 | 1,087.08 | 1,113.11 | -1.87% | |
| 1,146.40 | 1,161.69 | 1,116.59 | 1,134.35 | -3.45% | |
| 1,117.00 | 1,178.20 | 1,103.35 | 1,174.86 | +6.56% | |
| 1,055.65 | 1,111.73 | 1,047.00 | 1,102.51 | +5.49% | |
| 1,049.28 | 1,084.40 | 1,042.00 | 1,045.17 | -3.71% | |
| 1,089.04 | 1,109.98 | 1,055.00 | 1,085.47 | +2.63% | |
| 1,046.16 | 1,071.00 | 1,023.08 | 1,057.65 | +2.19% | |
| 1,055.15 | 1,073.00 | 1,034.00 | 1,034.98 | -8.21% | |
| 1,130.04 | 1,142.00 | 1,112.43 | 1,127.59 | +1.61% | |
| 1,091.03 | 1,117.96 | 1,087.28 | 1,109.73 | +5.80% | |
| 997.40 | 1,065.38 | 992.00 | 1,048.86 | +6.77% | |
| 991.85 | 1,009.30 | 980.73 | 982.35 | +0.34% | |
| 970.00 | 987.22 | 957.36 | 979.07 | +4.08% | |
| 907.50 | 943.68 | 907.50 | 940.66 | +3.74% | |
| 888.07 | 920.52 | 884.74 | 906.79 | +4.58% | |
| 897.51 | 908.05 | 856.01 | 867.09 | -5.77% | |
| 927.99 | 947.84 | 878.00 | 920.15 | -1.47% | |
| 947.91 | 952.79 | 931.86 | 933.85 | +0.03% | |
| 947.29 | 953.00 | 921.46 | 933.61 | -3.09% | |
| 940.00 | 968.75 | 923.00 | 963.33 | +0.41% | |
| 976.99 | 992.00 | 956.59 | 959.36 | -1.06% | |
| 962.78 | 977.00 | 944.15 | 969.67 | +2.01% | |
| 959.97 | 970.64 | 939.00 | 950.54 | -1.84% | |
| 996.01 | 1,003.77 | 952.01 | 968.32 | -2.78% | |
| 1,025.40 | 1,032.75 | 990.46 | 996.00 | -3.48% | |
| 1,047.28 | 1,052.55 | 1,017.33 | 1,031.89 | -3.60% | |
| 1,045.78 | 1,095.00 | 1,045.00 | 1,070.47 | +3.05% | |
| 1,060.39 | 1,061.40 | 1,034.20 | 1,038.74 | -0.49% | |
| 1,018.00 | 1,046.88 | 1,014.72 | 1,043.82 | +1.88% | |
| 1,024.03 | 1,041.99 | 1,004.50 | 1,024.52 | +1.26% | |
| 994.30 | 1,024.84 | 984.15 | 1,011.80 | -0.04% | |
| 1,049.00 | 1,049.33 | 980.14 | 1,012.25 | -3.52% | |
| 1,066.00 | 1,066.00 | 1,038.50 | 1,049.23 | -3.79% | |
| 1,061.46 | 1,090.70 | 1,049.00 | 1,090.53 | +2.63% | |
| 1,084.65 | 1,085.00 | 1,047.30 | 1,062.57 | -0.88% | |
| 1,054.00 | 1,076.68 | 1,033.29 | 1,071.98 | -0.10% | |
| 1,041.78 | 1,086.23 | 1,031.15 | 1,073.08 | +3.17% | |
| 1,067.34 | 1,069.30 | 1,034.43 | 1,040.15 | -0.52% | |
| 1,114.92 | 1,115.83 | 1,040.42 | 1,045.63 | -6.55% | |
| 1,114.00 | 1,125.43 | 1,069.27 | 1,118.96 | +2.17% | |
| 1,093.50 | 1,109.95 | 1,088.00 | 1,095.21 | +1.98% | |
| 1,072.27 | 1,098.90 | 1,066.38 | 1,073.95 | +1.03% | |
| 1,088.83 | 1,093.68 | 1,062.00 | 1,062.95 | -1.89% | |
| 1,079.23 | 1,094.00 | 1,066.61 | 1,083.46 | +1.91% | |
| 1,091.79 | 1,107.50 | 1,047.50 | 1,063.11 | -2.37% | |
| 1,090.00 | 1,091.83 | 1,050.49 | 1,088.93 | -2.79% | |
| 1,135.24 | 1,140.00 | 1,084.95 | 1,120.23 | -2.52% | |
| 1,161.02 | 1,167.00 | 1,125.02 | 1,149.19 | -0.03% | |
| 1,147.89 | 1,181.95 | 1,133.49 | 1,149.53 | +1.95% | |
| 1,076.16 | 1,142.00 | 1,074.22 | 1,127.56 | +13.75% | |
| 994.00 | 1,016.00 | 984.09 | 991.30 | +0.11% | |
| 1,006.23 | 1,009.89 | 990.18 | 990.18 | -1.25% | |
| 988.65 | 1,009.49 | 977.21 | 1,002.75 | +2.50% | |
| 982.64 | 989.00 | 969.52 | 978.32 | -0.77% | |
| 985.10 | 1,003.99 | 973.68 | 985.92 | -0.16% | |
| 1,000.00 | 1,006.30 | 979.00 | 987.50 | -0.37% | |
| 998.00 | 1,007.38 | 987.16 | 991.12 | -0.02% | |
| 973.11 | 999.43 | 970.01 | 991.32 | +2.41% | |
| 943.56 | 979.43 | 940.76 | 968.02 | +3.41% | |
| 950.00 | 962.72 | 930.55 | 936.07 | +2.78% | |
| 894.19 | 910.94 | 879.20 | 910.75 | +1.49% | |
| 901.83 | 911.50 | 887.00 | 897.36 | -0.13% | |
| 869.00 | 913.00 | 865.95 | 898.57 | +0.42% | |
| 888.49 | 912.62 | 887.49 | 894.78 | +2.51% | |
| 827.13 | 873.32 | 824.01 | 872.90 | +6.80% | |
| 860.64 | 862.71 | 807.00 | 817.35 | -4.20% | |
| 867.56 | 878.39 | 846.00 | 853.16 | -2.29% | |
| 915.00 | 917.26 | 871.01 | 873.12 | -5.47% | |
| 927.00 | 948.38 | 920.90 | 923.69 | +1.57% | |
| 864.13 | 913.58 | 860.01 | 909.41 | +3.03% | |
| 865.69 | 920.63 | 860.00 | 882.64 | +3.71% | |
| 877.77 | 891.99 | 844.25 | 851.07 | -3.00% | |
| 841.50 | 878.18 | 829.95 | 877.39 | +2.20% | |
| 844.53 | 880.21 | 844.53 | 858.47 | +1.71% | |
| 827.37 | 844.27 | 817.52 | 844.05 | +2.02% | |
| 817.50 | 837.00 | 811.12 | 827.37 | +2.78% | |
| 832.99 | 845.29 | 802.76 | 805.02 | -3.26% | |
| 844.13 | 845.25 | 819.10 | 832.11 | -1.83% | |
| 836.03 | 852.75 | 832.25 | 847.65 | +1.01% | |
| 835.96 | 852.92 | 832.10 | 839.20 | +1.10% | |
| 782.53 | 830.49 | 777.00 | 830.10 | +5.18% | |
| 792.97 | 816.14 | 782.37 | 789.23 | -3.16% | |
| 830.01 | 844.25 | 791.10 | 815.01 | -3.12% | |
| 850.60 | 868.61 | 838.09 | 841.27 | -0.09% | |
| 864.44 | 864.44 | 811.56 | 842.00 | -4.45% | |
| 865.00 | 893.56 | 854.00 | 881.18 | +0.87% | |
| 867.70 | 876.36 | 853.34 | 873.60 | -0.33% | |
| 877.37 | 879.55 | 830.70 | 876.46 | +0.05% | |
| 887.96 | 894.93 | 873.61 | 876.01 | -0.42% | |
| 830.95 | 879.89 | 824.90 | 879.73 | +5.77% | |
| 823.00 | 833.10 | 812.74 | 831.70 | +0.16% | |
| 829.85 | 842.50 | 822.00 | 830.34 | -0.51% | |
| 816.68 | 837.40 | 810.54 | 834.61 | +2.09% | |
| 820.00 | 832.90 | 811.00 | 817.55 | -0.20% | |
| 794.24 | 828.53 | 790.62 | 819.15 | +2.12% | |
| 815.00 | 823.10 | 795.11 | 802.13 | -1.77% | |
| 827.00 | 846.00 | 811.60 | 816.56 | -0.86% | |
| 822.93 | 834.00 | 802.70 | 823.67 | +4.16% | |
| 803.86 | 809.37 | 787.00 | 790.79 | -1.34% | |
| 776.21 | 814.86 | 771.01 | 801.54 | +2.85% | |
| 758.07 | 779.56 | 753.00 | 779.35 | +5.67% | |
| 717.23 | 758.34 | 714.25 | 737.53 | -1.16% | |
| 794.00 | 795.50 | 708.75 | 746.22 | -4.36% | |
| 775.00 | 791.95 | 754.11 | 780.25 | +3.35% | |
| 739.68 | 762.36 | 733.00 | 754.97 | +3.94% | |
| 716.50 | 752.02 | 715.96 | 726.37 | +1.25% | |
| 717.00 | 722.72 | 681.70 | 717.39 | +0.82% | |
| 691.40 | 723.00 | 674.01 | 711.59 | +2.73% | |
| 673.43 | 696.40 | 673.43 | 692.70 | +4.01% | |
| 656.00 | 687.68 | 656.00 | 665.99 | +1.25% | |
| 662.18 | 666.13 | 649.00 | 657.78 | -0.59% | |
| 671.91 | 679.33 | 645.26 | 661.67 | -0.93% | |
| 686.23 | 690.05 | 652.59 | 667.89 | -2.48% | |
| 668.12 | 701.00 | 664.55 | 684.86 | +0.49% | |
| 665.06 | 692.50 | 663.00 | 681.55 | +6.12% | |
| 654.17 | 666.28 | 639.43 | 642.23 | -0.30% | |
| 647.92 | 654.00 | 637.20 | 644.18 | -1.21% | |
| 641.00 | 659.17 | 640.40 | 652.09 | +1.93% | |
| 619.87 | 644.75 | 617.11 | 639.77 | +2.77% | |
| 632.32 | 632.32 | 621.11 | 622.50 | -0.94% | |
| 661.12 | 661.12 | 619.75 | 628.40 | -5.12% | |
| 686.00 | 686.99 | 661.30 | 662.32 | -3.50% | |
| 681.11 | 687.05 | 658.80 | 686.33 | +0.80% | |
| 690.62 | 698.74 | 669.50 | 680.86 | +0.19% | |
| 661.19 | 679.77 | 658.40 | 679.55 | +3.98% | |
| 656.80 | 666.66 | 652.75 | 653.57 | -0.92% | |
| 665.65 | 668.44 | 659.35 | 659.64 | -0.58% | |
| 659.60 | 671.00 | 651.69 | 663.46 | 0.00% | |
| 667.46 | 668.20 | 660.49 | 663.46 | -0.58% | |
| 660.63 | 673.50 | 658.27 | 667.32 | +0.89% | |
| 664.82 | 664.82 | 654.00 | 661.45 | -0.05% | |
| 671.11 | 671.40 | 656.80 | 661.81 | +0.54% | |
| 646.78 | 660.59 | 641.60 | 658.28 | +2.95% | |
| 649.30 | 658.69 | 636.54 | 639.43 | +4.11% | |
| 687.00 | 694.00 | 613.09 | 614.19 | -10.50% | |
| 687.00 | 699.88 | 671.01 | 686.22 | +0.71% | |
| 688.48 | 695.05 | 675.00 | 681.35 | +1.44% | |
| 697.85 | 698.94 | 656.37 | 671.71 | -4.61% | |
| 711.15 | 711.15 | 681.20 | 704.20 | -2.60% | |
| 692.15 | 731.00 | 679.00 | 723.00 | +15.62% | |
| 617.00 | 636.88 | 613.20 | 625.30 | +0.55% | |
| 631.06 | 636.40 | 607.40 | 621.90 | -1.49% | |
| 630.86 | 640.00 | 621.20 | 631.32 | +0.35% | |
| 605.00 | 639.14 | 602.90 | 629.11 | +4.51% | |
| 595.88 | 608.85 | 575.38 | 601.97 | +0.06% | |
| 586.17 | 609.84 | 585.00 | 601.58 | +4.28% | |
| 590.00 | 590.00 | 574.80 | 576.90 | -3.81% | |
| 595.00 | 599.77 | 588.53 | 599.77 | +1.70% | |
| 581.70 | 596.98 | 579.48 | 589.72 | +3.00% | |
| 575.00 | 582.00 | 553.25 | 572.56 | -1.37% | |
| 559.44 | 583.00 | 558.26 | 580.49 | +4.43% | |
| 563.01 | 565.75 | 530.16 | 555.84 | -0.39% | |
| 607.20 | 628.01 | 557.69 | 558.03 | -6.27% | |
| 561.00 | 600.00 | 560.80 | 595.37 | +7.29% | |
| 569.06 | 576.48 | 552.84 | 554.93 | -3.83% | |
| 573.00 | 592.35 | 569.84 | 577.02 | -0.22% | |
| 545.20 | 591.81 | 542.91 | 578.31 | +3.61% | |
| 574.32 | 574.32 | 537.36 | 558.17 | -2.99% | |
| 579.46 | 588.94 | 574.01 | 575.40 | -0.12% | |
| 580.61 | 582.80 | 563.10 | 576.08 | -0.64% | |
| 586.32 | 595.84 | 568.20 | 579.80 | +0.81% | |
| 546.70 | 576.89 | 539.10 | 575.13 | +4.54% | |
| 558.09 | 560.51 | 545.41 | 550.17 | -1.70% | |
| 550.00 | 567.53 | 541.29 | 559.70 | +2.14% | |
| 571.00 | 576.21 | 541.44 | 547.96 | -5.73% | |
| 590.50 | 593.27 | 576.76 | 581.26 | -0.66% | |
| 580.13 | 592.00 | 576.50 | 585.14 | +1.93% | |
| 570.00 | 592.67 | 569.50 | 574.07 | -0.67% | |
| 576.27 | 585.58 | 569.27 | 577.97 | +1.22% | |
| 590.00 | 591.92 | 565.00 | 570.98 | -2.29% | |
| 590.80 | 594.08 | 580.01 | 584.39 | 0.00% | |
| 607.00 | 613.81 | 584.18 | 584.39 | -1.81% | |
| 580.00 | 600.00 | 580.00 | 595.15 | +3.32% | |
| 607.00 | 609.54 | 532.72 | 576.00 | -1.59% | |
| 593.86 | 596.78 | 581.76 | 585.33 | -1.47% | |
| 608.12 | 610.00 | 593.68 | 594.07 | -0.99% | |
| 595.27 | 608.82 | 591.65 | 600.00 | -0.33% | |
| 621.50 | 623.63 | 595.20 | 602.00 | -2.26% | |
| 650.17 | 664.69 | 613.59 | 615.95 | -4.42% | |
| 635.00 | 656.88 | 615.84 | 644.41 | -0.59% | |
| 613.18 | 655.99 | 613.14 | 648.25 | +7.23% | |
| 630.00 | 634.27 | 602.60 | 604.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GEV chart for longer ranges.