GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 186.35 | 186.35 | 183.24 | 183.24 | 183.09 | 129 |
| 2026-01-28 | 176.58 | 186.30 | 176.50 | 185.40 | 185.25 | 8,792 |
| 2026-01-27 | 177.37 | 181.48 | 177.37 | 178.05 | 177.91 | 55 |
| 2026-01-26 | 177.87 | 177.99 | 175.61 | 175.61 | 175.47 | 3,876 |
| 2026-01-23 | 175.40 | 175.40 | 173.11 | 173.11 | 172.97 | 16 |
| 2026-01-22 | 174.28 | 175.50 | 172.18 | 175.40 | 175.26 | 157 |
| 2026-01-21 | 179.19 | 179.68 | 174.78 | 179.68 | 179.53 | 97 |
| 2026-01-20 | 178.73 | 187.47 | 177.75 | 183.36 | 183.21 | 146 |
| 2026-01-19 | 199.00 | 199.00 | 189.00 | 189.00 | 188.85 | 13 |
| 2026-01-16 | 173.10 | 185.44 | 173.10 | 183.25 | 183.10 | 1,026 |
| 2026-01-15 | 176.16 | 179.16 | 173.09 | 173.09 | 172.95 | 157 |
| 2026-01-14 | 174.31 | 176.21 | 171.66 | 174.00 | 173.86 | 537 |
| 2026-01-13 | 174.24 | 176.89 | 170.00 | 170.00 | 169.86 | 97 |
| 2026-01-12 | 167.80 | 172.47 | 166.90 | 172.47 | 172.33 | 468 |
| 2026-01-09 | 170.21 | 171.18 | 167.27 | 167.80 | 167.66 | 382 |
| 2026-01-08 | 170.48 | 170.48 | 167.34 | 167.43 | 167.29 | 1,491 |
| 2026-01-07 | 183.94 | 183.97 | 178.92 | 179.01 | 178.87 | 5,778 |
| 2026-01-06 | 184.00 | 184.00 | 178.61 | 183.06 | 182.91 | 360 |
| 2026-01-05 | 184.00 | 184.00 | 184.00 | 184.00 | 183.85 | 85 |
| 2026-01-02 | 192.25 | 192.25 | 180.72 | 184.00 | 183.85 | 825 |
| 2025-12-30 | 183.56 | 184.07 | 183.19 | 183.19 | 182.95 | 10 |
| 2025-12-29 | 183.05 | 185.38 | 183.05 | 185.38 | 185.14 | 2 |
| 2025-12-26 | 183.05 | 183.05 | 183.05 | 183.05 | 182.81 | 3 |
| 2025-12-23 | 183.74 | 183.74 | 182.33 | 182.76 | 182.52 | 446 |
| 2025-12-22 | 184.88 | 184.88 | 184.88 | 184.88 | 184.64 | 8 |
| 2025-12-19 | 182.61 | 182.61 | 181.63 | 181.63 | 181.39 | 18 |
| 2025-12-18 | 182.00 | 182.00 | 176.97 | 176.97 | 176.74 | 262 |
| 2025-12-17 | 190.00 | 190.00 | 172.82 | 172.94 | 172.71 | 4,912 |
| 2025-12-16 | 187.36 | 187.36 | 185.43 | 187.01 | 186.77 | 80 |
| 2025-12-15 | 184.27 | 186.81 | 184.06 | 185.25 | 185.01 | 1,194 |
| 2025-12-12 | 188.48 | 188.48 | 179.74 | 181.63 | 181.39 | 7,448 |
| 2025-12-11 | 197.18 | 197.18 | 184.40 | 189.41 | 189.16 | 1,526 |
| 2025-12-10 | 187.66 | 199.75 | 185.97 | 197.34 | 197.08 | 2,314 |
| 2025-12-09 | 167.82 | 172.83 | 167.82 | 172.67 | 172.44 | 63 |
| 2025-12-08 | 166.98 | 167.79 | 166.98 | 167.79 | 167.57 | 25 |
| 2025-12-05 | 168.31 | 170.74 | 168.00 | 170.39 | 170.17 | 39 |
| 2025-12-04 | 161.59 | 168.33 | 161.59 | 165.88 | 165.66 | 155 |
| 2025-12-03 | 161.75 | 161.75 | 158.94 | 160.17 | 159.96 | 1,593 |
| 2025-12-02 | 156.60 | 160.93 | 156.60 | 160.93 | 160.72 | 18 |
| 2025-12-01 | 158.16 | 158.16 | 155.00 | 155.00 | 154.80 | 50 |
| 2025-11-28 | 158.31 | 159.47 | 157.97 | 157.97 | 157.76 | 555 |
| 2025-11-27 | 160.07 | 178.00 | 156.27 | 156.40 | 156.20 | 759 |
| 2025-11-26 | 155.50 | 159.18 | 155.50 | 158.58 | 158.37 | 8,010 |
| 2025-11-25 | 149.96 | 153.76 | 149.96 | 153.76 | 153.56 | 45 |
| 2025-11-24 | 155.04 | 155.60 | 155.04 | 155.44 | 155.24 | 445 |
| 2025-11-21 | 160.00 | 160.00 | 144.40 | 151.10 | 150.90 | 59 |
| 2025-11-19 | 157.64 | 160.00 | 157.36 | 160.00 | 159.79 | 43 |
| 2025-11-18 | 150.53 | 150.53 | 148.11 | 148.11 | 147.92 | 753 |
| 2025-11-17 | 155.00 | 156.04 | 155.00 | 156.04 | 155.84 | 14 |
| 2025-11-14 | 142.35 | 154.95 | 142.35 | 154.05 | 153.85 | 228 |
| 2025-11-13 | 149.50 | 149.50 | 143.10 | 144.29 | 144.10 | 3,465 |
| 2025-11-12 | 153.11 | 153.11 | 152.71 | 152.71 | 152.51 | 124 |
| 2025-11-11 | 154.51 | 154.51 | 154.51 | 154.51 | 154.31 | 0 |
| 2025-11-10 | 156.23 | 156.23 | 151.81 | 154.51 | 154.31 | 66 |
| 2025-11-07 | 145.20 | 153.46 | 145.20 | 153.46 | 153.26 | 139 |
| 2025-11-06 | 151.20 | 151.20 | 147.76 | 148.09 | 147.90 | 20 |
| 2025-11-05 | 148.32 | 151.20 | 148.32 | 151.20 | 151.00 | 37 |
| 2025-11-04 | 153.76 | 155.26 | 148.32 | 148.32 | 148.13 | 221 |
| 2025-11-03 | 158.40 | 158.40 | 155.36 | 156.00 | 155.80 | 70 |
| 2025-10-31 | 158.50 | 158.56 | 156.46 | 156.46 | 156.26 | 82 |
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.