GE Vernova LLC (GEV) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 49 out of 100 (momentum 32 · quality 57 · valuation 36), as of 2026-10-31.
Signal: Widest analyst gap — 25.8% off its high — yet the $1241 consensus implies +39.7%. (as of 2026-10-29)
Trend: GE Vernova LLC trades 5.3% below its 50-day and 5.9% below its 200-day moving average. (as of 2026-10-29)
Index seat: Rubin Build-Out 100

GE Vernova designs and services equipment used to generate, move and store electricity, split into three segments: Power (gas, nuclear, hydro and steam turbines), Wind (onshore and offshore turbines and blades) and Electrification (grid equipment, power conversion, software, solar and storage). Customers include utilities, industrial operators and governments across several regions.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GEV overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	850.00	886.07	844.08	857.87	-3.38%	4,614,451
2026-10-29	860.00	914.88	860.00	887.85	+1.12%	3,483,900
2026-10-28	876.38	892.13	836.24	878.03	-1.90%	6,121,000
2026-10-27	870.74	899.33	868.00	895.08	+4.67%	3,400,700
2026-10-26	828.11	861.98	819.85	855.12	+4.92%	2,722,000
2026-10-23	825.00	832.43	796.41	815.00	-1.50%	3,858,200
2026-10-22	896.00	901.60	813.26	827.42	-10.64%	5,848,000
2026-10-21	921.79	935.16	914.35	925.92	+4.00%	2,997,200
2026-10-20	884.00	917.05	877.44	890.33	-1.99%	2,422,300
2026-10-19	936.04	939.00	903.91	908.44	-1.39%	2,616,900
2026-10-16	916.85	951.00	916.00	921.20	-0.57%	2,648,400
2026-10-15	905.00	931.00	871.15	926.44	-1.63%	3,762,100
2026-10-14	982.85	997.66	922.24	941.78	-6.20%	3,490,600
2026-10-13	974.60	1006.00	963.29	1004.04	+0.73%	1,898,500
2026-10-12	999.99	1004.28	991.00	996.80	-0.79%	946,200
2026-10-09	1000.30	1010.00	978.04	1004.73	+0.54%	1,114,100
2026-10-08	985.91	1027.00	973.37	999.35	+0.23%	2,346,100
2026-10-07	1008.90	1014.95	980.47	997.09	-3.12%	2,016,800
2026-10-06	1001.35	1052.78	995.05	1029.21	+3.96%	2,528,000
2026-10-05	988.06	996.43	973.70	990.00	+0.13%	1,665,600
2026-10-02	1004.00	1006.00	960.53	988.70	+0.13%	2,155,000
2026-10-01	947.42	1003.78	942.00	987.45	+3.89%	2,945,000
2026-09-30	969.45	971.99	947.42	950.49	-1.25%	1,776,000
2026-09-29	962.67	973.41	954.45	962.49	+1.34%	1,472,200
2026-09-28	953.22	967.00	944.86	949.77	-0.82%	1,658,500
2026-09-25	961.33	965.35	943.39	957.63	+0.27%	1,381,900
2026-09-24	933.10	959.75	921.53	955.04	+0.34%	1,683,000
2026-09-23	950.00	954.77	934.47	951.82	+0.16%	1,678,200
2026-09-22	935.00	958.99	932.19	950.28	+0.43%	2,133,300
2026-09-21	955.00	962.85	945.42	946.22	+0.63%	2,593,900
2026-09-18	934.97	949.51	926.20	940.33	+1.66%	4,105,000
2026-09-17	962.04	971.34	924.09	924.93	-0.02%	3,236,100
2026-09-16	898.00	937.53	890.99	925.09	+4.79%	3,565,200
2026-09-15	889.50	894.79	875.24	882.81	+0.92%	2,046,100
2026-09-14	881.51	892.81	868.25	874.76	-8.62%	3,299,400
2026-09-11	941.63	962.21	938.00	957.27	+3.61%	1,176,700
2026-09-10	941.70	951.61	918.60	923.91	-2.85%	1,462,200
2026-09-09	964.00	983.34	949.06	951.04	-2.09%	1,473,300
2026-09-08	950.56	974.20	945.02	971.31	+3.12%	1,699,100
2026-09-04	950.00	959.00	939.32	941.95	+0.01%	1,236,500
2026-09-03	924.56	948.35	908.06	941.84	+2.16%	1,762,400
2026-09-02	898.53	927.49	882.97	921.94	+2.61%	2,653,000
2026-09-01	888.52	899.42	874.00	898.53	+0.00%	2,333,800
2026-08-31	884.90	904.00	882.00	898.53	-1.47%	3,570,300
2026-08-28	948.59	948.59	911.33	911.93	-4.39%	1,887,000
2026-08-27	979.00	979.00	941.27	953.83	+0.08%	1,582,400
2026-08-26	924.88	959.87	922.00	953.09	+2.84%	2,267,400
2026-08-25	960.01	972.00	923.54	926.73	-1.63%	2,026,146
2026-08-24	949.00	949.00	925.74	942.10	-1.54%	1,895,869
2026-08-21	974.73	976.87	951.74	956.85	-0.95%	1,714,000
2026-08-20	977.00	986.00	942.36	966.01	-2.17%	2,658,100
2026-08-19	1002.27	1003.00	963.76	987.46	-1.70%	2,056,100
2026-08-18	1046.89	1049.90	986.17	1004.53	-6.90%	2,821,500
2026-08-17	1072.67	1099.66	1065.40	1079.00	+1.48%	2,091,100
2026-08-14	1042.10	1070.47	1038.98	1063.25	+1.32%	1,491,000
2026-08-13	1043.50	1065.38	1021.02	1049.42	+0.92%	1,709,100
2026-08-12	1047.01	1053.00	1026.63	1039.90	+2.77%	1,497,900
2026-08-11	1001.00	1033.34	1001.00	1011.88	+2.12%	1,631,900
2026-08-10	1003.93	1004.96	984.43	990.85	+0.05%	1,587,500
2026-08-07	1013.20	1013.20	963.54	990.32	-1.00%	2,477,400
2026-08-06	1009.01	1037.00	997.12	1000.30	-1.73%	1,763,700
2026-08-05	1019.00	1038.15	1009.30	1017.96	-0.06%	1,704,200
2026-08-04	1046.00	1046.92	1000.01	1018.53	+1.17%	2,187,700
2026-08-03	975.02	1012.74	958.57	1006.76	+1.66%	2,011,400
2026-07-31	1040.99	1042.85	979.14	990.29	+0.85%	2,357,600
2026-07-30	959.00	986.00	950.00	981.98	+9.07%	3,134,700
2026-07-29	943.99	953.99	897.68	900.28	-4.57%	3,697,300
2026-07-28	948.83	956.90	913.51	943.38	-5.34%	3,897,400
2026-07-27	1015.21	1015.22	941.87	996.57	-1.79%	3,580,000
2026-07-24	1022.79	1037.91	997.04	1014.75	-1.59%	2,489,400
2026-07-23	981.31	1041.79	978.01	1031.19	+4.69%	3,560,100
2026-07-22	1021.01	1038.98	985.03	985.03	-8.69%	4,903,800
2026-07-21	1114.99	1140.99	1068.97	1078.81	-0.03%	3,536,472
2026-07-20	1081.00	1104.00	1050.95	1079.18	+2.02%	2,542,124
2026-07-17	995.00	1069.11	982.00	1057.84	+2.09%	3,285,000
2026-07-16	1034.99	1049.89	1013.33	1036.22	-1.81%	2,829,500
2026-07-15	1070.91	1078.82	1000.25	1055.28	-1.01%	2,693,400
2026-07-14	1071.07	1082.00	1057.47	1066.01	+2.25%	1,771,500
2026-07-13	1070.00	1089.21	1038.89	1042.60	-4.49%	2,258,500
2026-07-10	1077.00	1102.79	1053.99	1091.57	+1.52%	1,738,800
2026-07-09	1110.00	1115.08	1065.31	1075.26	+0.40%	2,327,800
2026-07-08	1075.00	1109.20	1050.96	1070.99	-0.57%	2,804,200
2026-07-07	1096.84	1099.26	1028.00	1077.08	-6.51%	4,223,700
2026-07-06	1140.52	1195.94	1138.49	1152.04	+3.50%	2,882,900
2026-07-02	1138.94	1143.37	1087.08	1113.11	-1.87%	2,360,300
2026-07-01	1146.40	1161.69	1116.59	1134.35	-3.45%	2,359,600
2026-06-30	1117.00	1178.20	1103.35	1174.86	+6.56%	3,096,200
2026-06-29	1055.65	1111.73	1047.00	1102.51	+5.49%	3,180,500
2026-06-26	1049.28	1084.40	1042.00	1045.17	-3.71%	3,654,200
2026-06-25	1089.04	1109.98	1055.00	1085.47	+2.63%	2,750,900
2026-06-24	1046.16	1071.00	1023.08	1057.65	+2.19%	2,948,100
2026-06-23	1055.15	1073.00	1034.00	1034.98	-8.21%	3,919,200
2026-06-22	1130.04	1142.00	1112.43	1127.59	+1.61%	3,916,300
2026-06-18	1091.03	1117.96	1087.28	1109.73	+5.80%	4,344,700
2026-06-17	997.40	1065.38	992.00	1048.86	+6.77%	3,996,000
2026-06-16	991.85	1009.30	980.73	982.35	+0.34%	2,761,100
2026-06-15	970.00	987.22	957.36	979.07	+4.08%	3,428,200
2026-06-12	907.50	943.68	907.50	940.66	+3.74%	2,787,700
2026-06-11	888.07	920.52	884.74	906.79	+4.58%	4,261,200
2026-06-10	897.51	908.05	856.01	867.09	-5.77%	5,302,800
2026-06-09	927.99	947.84	878.00	920.15	-1.47%	3,842,700
2026-06-08	947.91	952.79	931.86	933.85	+0.03%	1,842,200
2026-06-05	947.29	953.00	921.46	933.61	-3.09%	3,053,500
2026-06-04	940.00	968.75	923.00	963.33	+0.41%	2,180,400
2026-06-03	976.99	992.00	956.59	959.36	-1.06%	2,079,500
2026-06-02	962.78	977.00	944.15	969.67	+2.01%	2,248,200
2026-06-01	959.97	970.64	939.00	950.54	-1.84%	2,679,300
2026-05-29	996.01	1003.77	952.01	968.32	-2.78%	5,276,800
2026-05-28	1025.40	1032.75	990.46	996.00	-3.48%	3,007,000
2026-05-27	1047.28	1052.55	1017.33	1031.89	-3.60%	2,264,800
2026-05-26	1045.78	1095.00	1045.00	1070.47	+3.05%	1,877,300
2026-05-22	1060.39	1061.40	1034.20	1038.74	-0.49%	1,472,300
2026-05-21	1018.00	1046.88	1014.72	1043.82	+1.88%	1,633,700
2026-05-20	1024.03	1041.99	1004.50	1024.52	+1.26%	2,564,600
2026-05-19	994.30	1024.84	984.15	1011.80	-0.04%	2,246,700
2026-05-18	1049.00	1049.33	980.14	1012.25	-3.52%	3,116,500
2026-05-15	1066.00	1066.00	1038.50	1049.23	-3.79%	2,445,800
2026-05-14	1061.46	1090.70	1049.00	1090.53	+2.63%	1,690,600
2026-05-13	1084.65	1085.00	1047.30	1062.57	-0.88%	1,588,400
2026-05-12	1054.00	1076.68	1033.29	1071.98	-0.10%	2,102,800
2026-05-11	1041.78	1086.23	1031.15	1073.08	+3.17%	2,510,000
2026-05-08	1067.34	1069.30	1034.43	1040.15	-0.52%	1,828,700
2026-05-07	1114.92	1115.83	1040.42	1045.63	-6.55%	2,588,300
2026-05-06	1114.00	1125.43	1069.27	1118.96	+2.17%	2,282,800
2026-05-05	1093.50	1109.95	1088.00	1095.21	+1.98%	2,075,600
2026-05-04	1072.27	1098.90	1066.38	1073.95	+1.03%	1,923,200
2026-05-01	1088.83	1093.68	1062.00	1062.95	-1.89%	1,890,400
2026-04-30	1079.23	1094.00	1066.61	1083.46	+1.91%	3,533,200
2026-04-29	1091.79	1107.50	1047.50	1063.11	-2.37%	3,721,100
2026-04-28	1090.00	1091.83	1050.49	1088.93	-2.79%	4,206,000
2026-04-27	1135.23	1140.00	1084.95	1120.23	-2.52%	3,845,800
2026-04-24	1161.02	1167.00	1125.02	1149.19	-0.03%	3,633,800
2026-04-23	1147.89	1181.95	1133.49	1149.53	+1.95%	3,073,200
2026-04-22	1076.16	1142.00	1074.22	1127.56	+13.75%	4,184,700
2026-04-21	994.00	1016.00	984.09	991.30	+0.11%	2,111,100
2026-04-20	1006.23	1009.89	990.18	990.18	-1.25%	1,804,900
2026-04-17	988.65	1009.49	977.21	1002.75	+2.50%	2,328,800
2026-04-16	982.64	989.00	969.52	978.32	-0.77%	1,402,700
2026-04-15	985.10	1003.99	973.68	985.92	-0.16%	2,306,900
2026-04-14	1000.00	1006.29	979.00	987.50	-0.37%	2,028,300
2026-04-13	998.00	1007.38	987.16	991.12	-0.02%	1,636,200
2026-04-10	973.11	999.43	970.01	991.32	+2.41%	2,164,600
2026-04-09	943.56	979.43	940.76	968.02	+3.41%	2,061,300
2026-04-08	950.00	962.72	930.55	936.07	+2.78%	2,336,900
2026-04-07	894.19	910.94	879.20	910.75	+1.49%	1,399,100
2026-04-06	901.83	911.50	887.00	897.36	-0.13%	1,386,300
2026-04-02	869.00	913.00	865.95	898.57	+0.42%	1,944,100
2026-04-01	888.49	912.62	887.49	894.78	+2.51%	2,467,700
2026-03-31	827.13	873.32	824.01	872.90	+6.80%	3,469,200
2026-03-30	860.64	862.71	807.00	817.35	-4.20%	2,830,800
2026-03-27	867.55	878.39	846.00	853.16	-2.29%	2,494,731
2026-03-26	915.00	917.26	871.01	873.12	-5.47%	3,000,650
2026-03-25	927.00	948.38	920.90	923.69	+1.57%	2,864,889
2026-03-24	864.13	913.58	860.01	909.41	+3.03%	2,782,041
2026-03-23	865.68	920.63	860.00	882.64	+3.71%	3,353,891
2026-03-20	877.77	891.99	844.25	851.07	-3.00%	4,438,066
2026-03-19	841.50	878.18	829.95	877.39	+2.20%	2,509,526
2026-03-18	844.52	880.21	844.52	858.47	+1.71%	2,193,134
2026-03-17	827.37	844.27	817.52	844.05	+2.02%	2,259,252
2026-03-16	817.50	837.00	811.12	827.37	+2.78%	2,361,357
2026-03-13	832.99	845.29	802.76	805.02	-3.26%	2,271,146
2026-03-12	844.13	845.25	819.10	832.11	-1.83%	2,142,896
2026-03-11	836.03	852.75	832.25	847.65	+1.01%	1,706,690
2026-03-10	835.96	852.92	832.10	839.20	+1.10%	2,393,625
2026-03-09	782.53	830.49	777.00	830.10	+5.18%	2,878,026
2026-03-06	792.97	816.14	782.37	789.23	-3.16%	2,678,645
2026-03-05	830.01	844.25	791.09	815.01	-3.12%	3,209,153
2026-03-04	850.60	868.61	838.09	841.27	-0.09%	1,817,473
2026-03-03	864.44	864.44	811.56	842.00	-4.45%	3,558,097
2026-03-02	865.00	893.56	854.00	881.18	+0.87%	2,421,431
2026-02-27	867.70	876.36	853.34	873.60	-0.33%	2,456,197
2026-02-26	877.37	879.55	830.70	876.46	+0.05%	2,796,742
2026-02-25	887.96	894.93	873.61	876.01	-0.42%	2,293,148
2026-02-24	830.95	879.89	824.90	879.73	+5.77%	2,305,259
2026-02-23	823.00	833.10	812.74	831.70	+0.16%	1,438,182
2026-02-20	829.85	842.50	822.00	830.34	-0.51%	1,712,678
2026-02-19	816.67	837.40	810.54	834.61	+2.09%	1,655,631
2026-02-18	820.00	832.90	811.00	817.55	-0.20%	1,808,911
2026-02-17	794.24	828.53	790.62	819.15	+2.12%	2,221,624
2026-02-13	815.00	823.10	795.11	802.13	-1.77%	2,020,873
2026-02-12	827.00	846.00	811.60	816.56	-0.86%	2,677,687
2026-02-11	822.93	834.00	802.70	823.67	+4.16%	2,820,998
2026-02-10	803.86	809.37	787.00	790.79	-1.34%	2,458,281
2026-02-09	776.21	814.86	771.01	801.54	+2.85%	3,105,772
2026-02-06	758.07	779.56	753.00	779.35	+5.67%	3,283,908
2026-02-05	717.23	758.34	714.25	737.53	-1.16%	3,608,563
2026-02-04	794.00	795.50	708.75	746.22	-4.36%	5,057,996
2026-02-03	775.00	791.95	754.11	780.25	+3.35%	3,856,158
2026-02-02	739.68	762.36	733.00	754.97	+3.94%	4,074,379
2026-01-30	716.50	752.01	715.96	726.37	+1.25%	3,865,733
2026-01-29	717.00	722.72	681.70	717.39	+0.82%	3,490,954
2026-01-28	691.40	723.00	674.01	711.59	+2.73%	5,776,324
2026-01-27	673.42	696.40	673.42	692.70	+4.01%	4,714,661
2026-01-26	656.00	687.68	656.00	665.99	+1.25%	2,662,114
2026-01-23	662.18	666.13	649.00	657.78	-0.59%	2,009,616
2026-01-22	671.91	679.33	645.26	661.67	-0.93%	2,858,754
2026-01-21	686.23	690.05	652.59	667.89	-2.48%	4,022,742
2026-01-20	668.12	701.00	664.54	684.86	+0.49%	3,901,877
2026-01-16	665.06	692.50	663.00	681.55	+6.12%	4,986,755
2026-01-15	654.17	666.28	639.43	642.23	-0.30%	2,394,934
2026-01-14	647.92	654.00	637.20	644.18	-1.21%	2,396,203
2026-01-13	641.00	659.17	640.40	652.09	+1.93%	2,090,153
2026-01-12	619.87	644.75	617.11	639.77	+2.77%	2,828,854
2026-01-09	632.32	632.32	621.11	622.50	-0.94%	3,105,778
2026-01-08	661.12	661.12	619.75	628.40	-5.12%	4,310,075
2026-01-07	686.00	686.99	661.30	662.32	-3.50%	2,601,080
2026-01-06	681.11	687.04	658.80	686.33	+0.80%	2,490,832
2026-01-05	690.62	698.74	669.50	680.86	+0.19%	2,446,599
2026-01-02	661.19	679.77	658.40	679.55	+3.98%	2,741,768
2025-12-31	656.80	666.66	652.75	653.57	-0.92%	1,259,928
2025-12-30	665.65	668.44	659.35	659.64	-0.58%	1,206,972
2025-12-29	659.60	671.00	651.69	663.46	+0.00%	2,186,083
2025-12-26	667.46	668.20	660.49	663.46	-0.58%	1,155,311
2025-12-24	660.63	673.50	658.27	667.32	+0.89%	1,110,890
2025-12-23	664.82	664.82	654.00	661.45	-0.05%	1,997,567
2025-12-22	671.11	671.40	656.80	661.81	+0.54%	2,694,275
2025-12-19	646.78	660.59	641.60	658.28	+2.95%	4,489,097
2025-12-18	649.30	658.69	636.53	639.43	+4.11%	4,426,464
2025-12-17	687.00	694.00	613.09	614.19	-10.50%	6,770,081
2025-12-16	687.00	699.88	671.01	686.22	+0.71%	3,572,244
2025-12-15	688.48	695.05	675.00	681.35	+1.44%	3,529,608
2025-12-12	697.85	698.94	656.37	671.71	-4.61%	5,225,703
2025-12-11	711.15	711.15	681.20	704.20	-2.60%	4,830,880
2025-12-10	692.15	731.00	679.00	723.00	+15.62%	11,396,415
2025-12-09	617.00	636.88	613.20	625.30	+0.55%	3,017,483
2025-12-08	631.06	636.40	607.40	621.90	-1.49%	2,540,100
2025-12-05	630.86	640.00	621.20	631.32	+0.35%	2,348,031
2025-12-04	605.00	639.14	602.90	629.11	+4.51%	3,698,500
2025-12-03	595.88	608.85	575.38	601.97	+0.06%	2,754,483
2025-12-02	586.17	609.84	585.00	601.58	+4.28%	2,890,812
2025-12-01	590.00	590.00	574.80	576.90	-3.81%	2,302,455
2025-11-28	595.00	599.77	588.53	599.77	+1.70%	1,006,604
2025-11-26	581.70	596.98	579.48	589.72	+3.00%	2,223,829
2025-11-25	575.00	582.00	553.25	572.56	-1.37%	2,356,480
2025-11-24	559.44	583.00	558.26	580.49	+4.43%	2,748,868
2025-11-21	563.01	565.75	530.16	555.84	-0.39%	4,872,810
2025-11-20	607.20	628.01	557.69	558.03	-6.27%	4,874,636
2025-11-19	561.00	600.00	560.80	595.37	+7.29%	4,212,143
2025-11-18	569.06	576.48	552.84	554.93	-3.83%	2,986,001
2025-11-17	573.00	592.35	569.84	577.02	-0.22%	2,998,024
2025-11-14	545.20	591.81	542.91	578.31	+3.61%	4,037,287
2025-11-13	574.32	574.32	537.36	558.17	-2.99%	5,166,875
2025-11-12	579.46	588.94	574.01	575.40	-0.12%	2,026,343
2025-11-11	580.61	582.80	563.10	576.08	-0.64%	1,748,507
2025-11-10	586.32	595.84	568.20	579.80	+0.81%	2,555,821
2025-11-07	546.70	576.89	539.10	575.13	+4.54%	2,823,781
2025-11-06	558.09	560.50	545.41	550.17	-1.70%	2,215,252
2025-11-05	550.00	567.53	541.29	559.70	+2.14%	2,844,722
2025-11-04	571.00	576.21	541.44	547.96	-5.73%	3,994,942
2025-11-03	590.50	593.27	576.76	581.26	-0.66%	1,853,237

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+15.60%). Worst month: Aug (-0.63%). Based on 3 years of daily data (2024–2026).

Jan+8.45%
Feb+4.19%
Mar-0.05%
Apr+15.60%
May+10.27%
Jun+11.11%
Jul+8.06%
Aug-0.63%
Sep+14.76%
Oct+7.06%
Nov+7.08%
Dec+5.37%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is GE Vernova LLC's (GEV) latest close?

857.87 on 2026-10-30, from the Closelook data lake's daily price record.

What is GEV's 52-week high and low?

1195.94 high and 530.16 low over the trailing 52 weeks, as of 2026-10-30.

What is GE Vernova LLC's strongest and weakest month historically?

Historically, GEV's strongest calendar month has been Apr (average +15.60%) and its weakest Aug (average -0.63%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 652 daily bars in the Closelook data lake.

What is GE Vernova LLC's Closelooknet score?

49 out of 100 (momentum 32 · quality 57 · valuation 36), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on GEV?

Widest analyst gap: 25.8% off its high — yet the $1241 consensus implies +39.7%. As of 2026-10-29. A research diary reading, not advice.

Is GEV above its 50-day and 200-day moving averages?

GE Vernova LLC trades 5.3% below its 50-day and 5.9% below its 200-day moving average (4.9% below its 20-day). As of 2026-10-29.