GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 265.42 | 265.42 | 254.60 | 255.17 | 255.17 | 157 |
| 2026-07-23 | 254.87 | 264.74 | 253.73 | 262.79 | 262.79 | 209 |
| 2026-07-22 | 262.17 | 262.17 | 250.05 | 261.60 | 261.60 | 450 |
| 2026-07-21 | 280.85 | 286.50 | 273.50 | 274.59 | 274.59 | 825 |
| 2026-07-20 | 274.32 | 280.17 | 267.31 | 275.30 | 275.30 | 161 |
| 2026-07-17 | 257.00 | 272.66 | 253.00 | 272.56 | 272.56 | 1,569 |
| 2026-07-16 | 269.16 | 269.16 | 259.48 | 263.33 | 263.33 | 499 |
| 2026-07-15 | 271.10 | 271.10 | 254.53 | 267.87 | 267.87 | 2,429 |
| 2026-07-14 | 271.73 | 273.60 | 269.12 | 270.51 | 270.51 | 339 |
| 2026-07-13 | 282.95 | 282.95 | 267.75 | 268.58 | 268.58 | 560 |
| 2026-07-10 | 275.00 | 281.60 | 269.93 | 280.14 | 280.14 | 414 |
| 2026-07-09 | 286.40 | 289.99 | 274.14 | 289.99 | 289.99 | 824 |
| 2026-07-08 | 282.47 | 283.52 | 276.27 | 276.27 | 276.27 | 260 |
| 2026-07-07 | 282.00 | 286.93 | 265.18 | 274.00 | 274.00 | 533 |
| 2026-07-06 | 299.98 | 320.00 | 293.76 | 320.00 | 320.00 | 4,520 |
| 2026-07-03 | 302.96 | 314.99 | 296.00 | 299.98 | 299.98 | 118 |
| 2026-07-02 | 296.77 | 296.99 | 285.00 | 288.54 | 288.54 | 510 |
| 2026-07-01 | 302.67 | 302.67 | 291.25 | 295.63 | 295.63 | 17,957 |
| 2026-06-30 | 287.81 | 302.68 | 287.81 | 302.68 | 302.68 | 1,695 |
| 2026-06-29 | 271.04 | 286.90 | 271.04 | 286.90 | 286.90 | 477 |
| 2026-06-26 | 272.82 | 275.54 | 270.10 | 271.04 | 271.04 | 49 |
| 2026-06-25 | 271.92 | 285.73 | 271.92 | 281.06 | 281.06 | 485 |
| 2026-06-24 | 272.43 | 278.15 | 269.44 | 272.70 | 272.70 | 190 |
| 2026-06-23 | 274.34 | 276.99 | 269.44 | 269.44 | 269.44 | 1,783 |
| 2026-06-22 | 291.16 | 295.22 | 286.81 | 289.20 | 289.20 | 535 |
| 2026-06-19 | 278.00 | 285.00 | 278.00 | 283.00 | 283.00 | 61 |
| 2026-06-18 | 273.51 | 287.00 | 273.51 | 286.72 | 286.72 | 409 |
| 2026-06-17 | 255.47 | 269.83 | 255.35 | 269.00 | 269.00 | 1,542 |
| 2026-06-16 | 251.25 | 256.13 | 249.63 | 255.47 | 255.47 | 740 |
| 2026-06-15 | 242.00 | 248.87 | 241.84 | 246.30 | 246.30 | 982 |
| 2026-06-12 | 238.00 | 240.38 | 237.00 | 240.38 | 240.29 | 400 |
| 2026-06-11 | 238.05 | 238.28 | 232.30 | 238.28 | 238.19 | 144 |
| 2026-06-10 | 234.30 | 234.30 | 222.51 | 222.51 | 222.43 | 603 |
| 2026-06-09 | 243.28 | 243.85 | 228.91 | 238.07 | 237.98 | 278 |
| 2026-06-08 | 240.00 | 246.20 | 240.00 | 243.28 | 243.19 | 165 |
| 2026-06-05 | 240.98 | 243.73 | 238.32 | 240.00 | 239.91 | 475 |
| 2026-06-03 | 245.00 | 249.40 | 244.27 | 244.33 | 244.24 | 1,227 |
| 2026-06-02 | 242.96 | 244.96 | 239.44 | 242.36 | 242.27 | 984 |
| 2026-06-01 | 244.43 | 244.43 | 237.92 | 238.81 | 238.72 | 2,977 |
| 2026-05-29 | 252.95 | 252.95 | 241.00 | 244.43 | 244.34 | 600 |
| 2026-05-28 | 257.36 | 257.36 | 251.31 | 251.31 | 251.22 | 936 |
| 2026-05-27 | 272.90 | 272.90 | 257.46 | 263.56 | 263.46 | 291 |
| 2026-05-26 | 257.26 | 274.77 | 257.26 | 270.19 | 270.09 | 1,098 |
| 2026-05-25 | 255.78 | 262.50 | 252.00 | 262.50 | 262.40 | 371 |
| 2026-05-22 | 263.20 | 264.97 | 260.05 | 261.00 | 260.90 | 243 |
| 2026-05-21 | 259.22 | 261.80 | 253.77 | 261.80 | 261.70 | 519 |
| 2026-05-20 | 256.52 | 259.92 | 254.33 | 256.67 | 256.58 | 1,880 |
| 2026-05-19 | 253.25 | 255.52 | 249.03 | 255.52 | 255.43 | 473 |
| 2026-05-18 | 266.22 | 266.22 | 245.99 | 253.28 | 253.19 | 3,160 |
| 2026-05-15 | 275.97 | 275.97 | 264.07 | 265.95 | 265.85 | 2,462 |
| 2026-05-14 | 265.05 | 270.79 | 263.25 | 270.79 | 270.69 | 1,553 |
| 2026-05-13 | 265.60 | 267.02 | 259.21 | 266.64 | 266.54 | 5,849 |
| 2026-05-12 | 259.59 | 268.00 | 255.70 | 268.00 | 267.90 | 2,678 |
| 2026-05-11 | 254.67 | 265.89 | 254.37 | 262.01 | 261.91 | 1,401 |
| 2026-05-08 | 262.59 | 262.84 | 254.22 | 258.00 | 257.91 | 419 |
| 2026-05-07 | 274.31 | 274.31 | 257.10 | 258.41 | 258.32 | 705 |
| 2026-05-06 | 276.00 | 276.00 | 265.25 | 274.58 | 274.48 | 611 |
| 2026-05-05 | 269.54 | 272.00 | 269.54 | 270.60 | 270.50 | 265 |
| 2026-05-04 | 264.83 | 269.75 | 264.83 | 268.80 | 268.70 | 935 |
| 2026-04-30 | 286.98 | 286.98 | 267.91 | 267.91 | 267.81 | 293 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0888 USD |
| 2026-03-16 | 0.0874 USD |
| 2026-01-02 | 0.0914 USD |
| 2025-10-17 | 0.0467 USD |
| 2025-07-18 | 0.0479 USD |
| 2025-04-16 | 0.0495 USD |
| 2024-12-19 | 0.0513 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.