Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

GE Vernova Inc. Common Stock (NY:GEV)

625.30 +3.40 (+0.55%)

Official Closing Price Updated: 4:10 PM EST, Dec 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2025	631.06	636.40	607.40	621.90	2,537,629	-9.42(-1.49%)
Dec 05, 2025	630.86	640.00	621.20	631.32	2,348,033	+2.21(+0.35%)
Dec 04, 2025	605.00	639.14	602.90	629.11	3,696,088	+27.14(+4.51%)
Dec 03, 2025	595.88	608.85	575.38	601.97	2,752,125	+0.39(+0.06%)
Dec 02, 2025	586.17	609.84	585.00	601.58	2,889,919	+24.68(+4.28%)
Dec 01, 2025	590.00	590.00	574.80	576.90	2,301,501	-22.87(-3.81%)
Nov 28, 2025	595.00	599.77	588.53	599.77	1,006,607	+10.05(+1.70%)
Nov 26, 2025	581.70	596.98	579.48	589.72	2,223,831	+17.16(+3.00%)
Nov 25, 2025	575.00	582.00	553.25	572.56	2,354,906	-7.93(-1.37%)
Nov 24, 2025	559.44	583.00	558.26	580.49	2,736,962	+24.65(+4.43%)
Nov 21, 2025	563.01	565.75	530.16	555.84	4,872,821	-2.19(-0.39%)
Nov 20, 2025	607.20	628.01	557.69	558.03	4,857,184	-37.34(-6.27%)
Nov 19, 2025	561.00	600.00	560.80	595.37	4,202,136	+40.44(+7.29%)
Nov 18, 2025	569.06	576.48	552.84	554.93	2,982,960	-22.09(-3.83%)
Nov 17, 2025	573.00	592.35	569.84	577.02	2,997,154	-1.29(-0.22%)
Nov 14, 2025	545.20	591.81	542.91	578.31	4,037,294	+20.14(+3.61%)
Nov 13, 2025	574.32	574.32	537.36	558.17	5,163,625	-17.23(-2.99%)
Nov 12, 2025	579.46	588.94	574.01	575.40	2,024,978	-0.68(-0.12%)
Nov 11, 2025	580.60	582.80	563.10	576.08	1,747,341	-3.72(-0.64%)
Nov 10, 2025	586.32	595.84	568.20	579.80	2,554,360	+4.67(+0.81%)
Nov 07, 2025	546.70	576.89	539.10	575.13	2,825,283	+24.96(+4.54%)
Nov 06, 2025	558.09	560.50	545.41	550.17	2,212,602	-9.53(-1.70%)
Nov 05, 2025	550.00	567.53	541.29	559.70	2,843,659	+11.74(+2.14%)
Nov 04, 2025	571.00	576.21	541.44	547.96	3,987,562	-33.30(-5.73%)
Nov 03, 2025	590.50	593.27	576.76	581.26	1,851,602	-3.88(-0.66%)
Oct 31, 2025	580.13	592.00	576.50	585.14	2,789,459	+11.07(+1.93%)
Oct 30, 2025	570.00	592.67	569.50	574.07	2,304,793	-3.90(-0.67%)
Oct 29, 2025	576.27	578.04	569.27	577.97	2,807,315	+6.99(+1.22%)
Oct 28, 2025	590.00	591.92	565.00	570.98	3,587,828	-13.41(-2.29%)
Oct 27, 2025	590.80	594.08	580.01	584.39	2,841,547	+0.00(+0.00%)
Oct 24, 2025	607.00	613.81	584.18	584.39	3,694,398	-10.76(-1.81%)
Oct 23, 2025	580.00	600.00	580.00	595.15	3,951,796	+19.15(+3.32%)
Oct 22, 2025	607.00	609.54	532.72	576.00	10,326,859	-9.33(-1.59%)
Oct 21, 2025	593.86	596.78	581.76	585.33	3,953,184	-8.74(-1.47%)
Oct 20, 2025	608.12	610.00	593.68	594.07	2,633,084	-5.68(-0.95%)
Oct 17, 2025	595.02	608.57	591.40	599.75	2,748,857	-2.00(-0.33%)
Oct 16, 2025	621.24	623.37	594.95	601.75	3,530,181	-13.94(-2.26%)
Oct 15, 2025	649.90	664.42	613.33	615.69	3,246,391	-28.45(-4.42%)
Oct 14, 2025	634.74	656.61	615.58	644.14	2,891,268	-3.84(-0.59%)
Oct 13, 2025	612.92	655.72	612.88	647.98	3,414,747	+43.67(+7.23%)
Oct 10, 2025	629.74	634.01	602.34	604.31	3,004,885	-29.70(-4.68%)
Oct 09, 2025	628.74	636.88	620.85	634.01	2,414,724	+8.82(+1.41%)
Oct 08, 2025	612.75	626.18	598.75	625.19	2,285,528	+19.32(+3.19%)
Oct 07, 2025	602.91	609.14	591.75	605.87	2,162,081	+2.90(+0.48%)
Oct 06, 2025	605.75	608.34	593.45	602.97	1,951,782	+8.23(+1.38%)
Oct 03, 2025	610.04	611.50	587.75	594.74	2,669,576	-11.24(-1.85%)
Oct 02, 2025	610.86	622.24	603.36	605.98	2,044,986	+0.08(+0.01%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

GE Vernova Inc. Common Stock (NY:GEV)

Historical Prices