ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GE Vernova Inc. Common Stock (NY:GEV)

978.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 982.64 989.00 969.52 978.32 1,402,345 -7.60(-0.77%)
Apr 15, 2026 985.10 1004 973.68 985.92 2,305,704 -1.58(-0.16%)
Apr 14, 2026 1000 1006 979.00 987.50 2,026,738 -3.62(-0.37%)
Apr 13, 2026 998.00 1007 987.16 991.12 1,633,244 -0.20(-0.02%)
Apr 10, 2026 973.11 999.43 970.01 991.32 2,164,567 +23.30(+2.41%)
Apr 09, 2026 943.56 979.43 940.76 968.02 2,060,063 +31.95(+3.41%)
Apr 08, 2026 950.00 962.72 930.55 936.07 2,335,419 +25.32(+2.78%)
Apr 07, 2026 894.19 910.94 879.20 910.75 1,388,806 +13.39(+1.49%)
Apr 06, 2026 901.83 911.50 887.00 897.36 1,384,941 -1.21(-0.13%)
Apr 02, 2026 869.00 913.00 865.95 898.57 1,946,004 +3.79(+0.42%)
Apr 01, 2026 888.49 912.62 887.49 894.78 2,465,516 +21.88(+2.51%)
Mar 31, 2026 827.13 873.32 824.16 872.90 3,466,857 +55.55(+6.80%)
Mar 30, 2026 860.64 862.71 807.00 817.35 2,826,754 -35.81(-4.20%)
Mar 27, 2026 867.55 878.39 846.00 853.16 2,494,732 -19.96(-2.29%)
Mar 26, 2026 915.00 917.26 871.01 873.12 2,999,531 -50.57(-5.47%)
Mar 25, 2026 927.00 948.38 920.90 923.69 3,015,281 +14.28(+1.57%)
Mar 24, 2026 864.13 913.58 860.01 909.41 2,780,128 +26.77(+3.03%)
Mar 23, 2026 865.68 920.63 860.00 882.64 3,353,164 +31.57(+3.71%)
Mar 20, 2026 877.77 891.99 844.25 851.07 4,438,107 -26.32(-3.00%)
Mar 19, 2026 841.50 878.18 829.95 877.39 2,508,807 +18.92(+2.20%)
Mar 18, 2026 844.53 880.21 844.52 858.47 2,192,737 +14.42(+1.71%)
Mar 17, 2026 827.37 844.27 817.52 844.05 2,260,354 +16.68(+2.02%)
Mar 16, 2026 817.50 837.00 811.12 827.37 2,360,366 +22.35(+2.78%)
Mar 13, 2026 832.99 845.29 802.76 805.02 2,271,147 -27.09(-3.26%)
Mar 12, 2026 844.13 845.25 819.10 832.11 2,142,263 -15.54(-1.83%)
Mar 11, 2026 836.03 852.75 832.25 847.65 1,723,001 +8.45(+1.01%)
Mar 10, 2026 835.96 852.92 832.10 839.20 2,398,882 +9.10(+1.10%)
Mar 09, 2026 782.53 830.49 777.00 830.10 2,876,496 +40.87(+5.18%)
Mar 06, 2026 792.97 816.14 782.37 789.23 2,678,646 -25.78(-3.16%)
Mar 05, 2026 830.01 844.25 791.10 815.01 3,204,160 -26.26(-3.12%)
Mar 04, 2026 850.60 868.61 838.09 841.27 1,815,838 -0.73(-0.09%)
Mar 03, 2026 864.44 864.44 811.56 842.00 3,556,088 -39.18(-4.45%)
Mar 02, 2026 865.00 893.56 854.00 881.18 2,416,807 +7.58(+0.87%)
Feb 27, 2026 867.70 876.36 853.34 873.60 2,456,197 -2.86(-0.33%)
Feb 26, 2026 877.37 879.55 830.70 876.46 2,793,447 +0.45(+0.05%)
Feb 25, 2026 887.96 894.93 873.61 876.01 2,288,403 -3.72(-0.42%)
Feb 24, 2026 830.95 879.89 824.90 879.73 2,420,072 +48.03(+5.77%)
Feb 23, 2026 823.00 833.10 812.74 831.70 1,435,626 +1.36(+0.16%)
Feb 20, 2026 829.85 842.50 822.00 830.34 1,712,680 -4.27(-0.51%)
Feb 19, 2026 816.67 837.40 810.54 834.61 1,654,639 +17.06(+2.09%)
Feb 18, 2026 820.00 832.90 811.00 817.55 1,808,527 -1.60(-0.20%)
Feb 17, 2026 794.24 828.53 790.62 819.15 2,220,667 +17.02(+2.12%)
Feb 13, 2026 815.00 823.10 795.11 802.13 2,020,875 -14.43(-1.77%)
Feb 12, 2026 827.00 846.00 811.60 816.56 2,674,659 -7.11(-0.86%)
Feb 11, 2026 822.93 834.00 802.70 823.67 2,819,244 +32.88(+4.16%)
Feb 10, 2026 803.85 809.37 787.00 790.79 2,455,900 -10.75(-1.34%)
Feb 09, 2026 776.21 814.86 771.01 801.54 3,103,672 +22.19(+2.85%)
Feb 06, 2026 758.07 779.56 753.00 779.35 3,283,931 +41.82(+5.67%)
Feb 05, 2026 717.23 758.34 714.25 737.53 3,601,780 -8.69(-1.16%)
Feb 04, 2026 794.00 795.50 708.75 746.22 5,053,255 -34.03(-4.36%)
Feb 03, 2026 775.00 791.95 754.11 780.25 3,854,184 +25.28(+3.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.