MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GEV — GE Vernova Inc.
NYSEGE Vernova Inc.
$988.70
+1.25(+0.13%)
- O
- 1,004.00
- H
- 1,006.00
- L
- 960.53
- V
- 2.11M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$988.70
Period Return+203.22%
Period High$1,195.94
Period Low$317.60
Avg Daily Volume2.85M
Total Trading Days365
GEV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1,004.00 | $1,006.00 | $960.53 | $988.70 | +$1.25 | +0.13% | 2,111,763 | $987.11 | $960.53 $1,006.00 |
| Oct 1, 2026 | $947.42 | $1,003.78 | $942.00 | $987.45 | +$36.96 | +3.89% | 3,004,757 | $979.05 | $942.00 $1,003.78 |
| Sep 30, 2026 | $969.45 | $971.99 | $947.42 | $950.49 | $-12.00 | -1.25% | 1,776,040 | $954.11 | $947.42 $971.99 |
| Sep 29, 2026 | $962.67 | $973.41 | $954.45 | $962.49 | +$12.72 | +1.34% | 1,474,510 | $962.78 | $954.45 $973.41 |
| Sep 28, 2026 | $953.22 | $967.00 | $944.86 | $949.77 | $-7.86 | -0.82% | 1,658,523 | $953.12 | $944.86 $967.00 |
| Sep 25, 2026 | $961.33 | $965.35 | $943.39 | $957.63 | +$2.59 | +0.27% | 1,381,933 | $953.83 | $943.39 $965.35 |
| Sep 24, 2026 | $933.10 | $959.75 | $921.53 | $955.04 | +$3.22 | +0.34% | 1,683,686 | $947.55 | $921.53 $959.75 |
| Sep 23, 2026 | $950.00 | $954.77 | $934.47 | $951.82 | +$1.54 | +0.16% | 1,681,196 | $946.25 | $934.47 $954.77 |
| Sep 22, 2026 | $935.00 | $958.99 | $932.19 | $950.28 | +$4.06 | +0.43% | 2,134,905 | $949.50 | $932.19 $958.99 |
| Sep 21, 2026 | $955.00 | $962.85 | $945.42 | $946.22 | +$5.89 | +0.63% | 2,596,004 | $953.40 | $945.42 $962.85 |
| Sep 18, 2026 | $934.97 | $949.51 | $926.20 | $940.33 | +$15.40 | +1.66% | 4,108,212 | $938.20 | $926.20 $949.51 |
| Sep 17, 2026 | $962.05 | $971.34 | $924.09 | $924.93 | $-0.16 | -0.02% | 3,239,798 | $938.69 | $924.09 $971.34 |
| Sep 16, 2026 | $898.00 | $937.54 | $890.99 | $925.09 | +$42.28 | +4.79% | 3,565,175 | $921.12 | $890.99 $937.54 |
| Sep 15, 2026 | $889.50 | $894.79 | $875.24 | $882.81 | +$8.05 | +0.92% | 2,038,460 | $881.94 | $875.24 $894.79 |
| Sep 14, 2026 | $881.51 | $892.81 | $868.25 | $874.76 | $-82.51 | -8.62% | 3,288,590 | $877.87 | $868.25 $892.81 |
| Sep 11, 2026 | $941.63 | $962.21 | $938.00 | $957.27 | +$33.36 | +3.61% | 1,179,076 | $954.63 | $938.00 $962.21 |
| Sep 10, 2026 | $941.70 | $951.61 | $918.60 | $923.91 | $-27.13 | -2.85% | 1,463,280 | $928.22 | $918.60 $951.61 |
| Sep 9, 2026 | $964.00 | $983.34 | $949.06 | $951.04 | $-20.27 | -2.09% | 1,474,469 | $955.05 | $949.06 $983.34 |
| Sep 8, 2026 | $950.56 | $974.20 | $945.02 | $971.31 | +$29.36 | +3.12% | 1,700,696 | $967.30 | $945.02 $974.20 |
| Sep 4, 2026 | $950.00 | $959.00 | $939.32 | $941.95 | +$0.11 | +0.01% | 1,238,000 | $945.41 | $939.32 $959.00 |
| Sep 3, 2026 | $924.56 | $948.35 | $908.06 | $941.84 | +$19.90 | +2.16% | 1,764,381 | $936.69 | $908.06 $948.35 |
| Sep 2, 2026 | $898.53 | $927.49 | $882.97 | $921.94 | +$23.41 | +2.61% | 2,645,277 | $912.60 | $882.97 $927.49 |
| Sep 1, 2026 | $888.52 | $899.42 | $874.00 | $898.53 | +$0.00 | +0.00% | 2,337,049 | $889.58 | $874.00 $899.42 |
| Aug 31, 2026 | $884.90 | $904.00 | $882.00 | $898.53 | $-13.40 | -1.47% | 3,573,203 | $894.07 | $882.00 $904.00 |
| Aug 28, 2026 | $948.59 | $948.59 | $911.33 | $911.93 | $-41.90 | -4.39% | 1,893,630 | $922.29 | $911.33 $948.59 |
| Aug 27, 2026 | $979.00 | $979.00 | $941.27 | $953.83 | +$0.74 | +0.08% | 1,584,924 | $953.35 | $941.27 $979.00 |
| Aug 26, 2026 | $924.88 | $959.87 | $922.00 | $953.09 | +$26.36 | +2.84% | 2,275,980 | $946.05 | $922.00 $959.87 |
| Aug 25, 2026 | $960.01 | $972.00 | $923.54 | $926.73 | $-15.37 | -1.63% | 2,026,147 | $935.86 | $923.54 $972.00 |
| Aug 24, 2026 | $949.00 | $949.00 | $925.74 | $942.10 | $-14.75 | -1.54% | 1,895,870 | $939.10 | $925.74 $949.00 |
| Aug 21, 2026 | $974.73 | $976.87 | $951.74 | $956.85 | $-9.16 | -0.95% | 1,722,833 | $961.18 | $951.74 $976.87 |