GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 158.50 | 158.56 | 156.46 | 156.46 | 156.26 | 82 |
| 2025-10-30 | 153.83 | 153.83 | 153.83 | 153.83 | 153.63 | 0 |
| 2025-10-29 | 153.62 | 153.83 | 153.62 | 153.83 | 153.63 | 6 |
| 2025-10-28 | 158.88 | 158.88 | 152.72 | 153.38 | 153.18 | 147 |
| 2025-10-27 | 157.53 | 157.53 | 156.40 | 156.82 | 156.62 | 64 |
| 2025-10-24 | 160.77 | 160.77 | 160.77 | 160.77 | 160.56 | 4 |
| 2025-10-23 | 155.80 | 160.77 | 155.80 | 160.77 | 160.56 | 13 |
| 2025-10-22 | 164.61 | 164.61 | 145.20 | 156.90 | 156.70 | 9,272 |
| 2025-10-21 | 158.08 | 159.67 | 157.71 | 158.06 | 157.85 | 88 |
| 2025-10-20 | 161.44 | 161.78 | 160.86 | 161.12 | 160.91 | 209 |
| 2025-10-17 | 163.10 | 163.10 | 160.86 | 160.86 | 160.65 | 38 |
| 2025-10-16 | 169.00 | 169.00 | 164.46 | 164.50 | 164.24 | 24 |
| 2025-10-15 | 175.51 | 175.51 | 168.40 | 169.21 | 168.94 | 72 |
| 2025-10-14 | 169.95 | 178.38 | 169.95 | 175.86 | 175.58 | 605 |
| 2025-10-13 | 168.18 | 177.31 | 168.18 | 176.63 | 176.35 | 666 |
| 2025-10-10 | 170.68 | 170.95 | 165.56 | 167.19 | 166.92 | 177 |
| 2025-10-09 | 168.50 | 169.31 | 168.12 | 168.12 | 167.85 | 38 |
| 2025-10-08 | 162.90 | 167.54 | 160.21 | 167.06 | 166.79 | 81 |
| 2025-10-07 | 162.07 | 162.60 | 159.21 | 162.60 | 162.34 | 595 |
| 2025-10-06 | 161.00 | 161.12 | 157.76 | 159.36 | 159.11 | 851 |
| 2025-10-03 | 159.96 | 161.00 | 158.09 | 159.09 | 158.84 | 701 |
| 2025-10-02 | 162.20 | 162.20 | 162.20 | 162.20 | 161.94 | 5 |
| 2025-10-01 | 159.96 | 161.70 | 159.52 | 161.70 | 161.44 | 600 |
| 2025-09-30 | 159.83 | 163.68 | 159.83 | 163.68 | 163.42 | 1,843 |
| 2025-09-29 | 158.35 | 163.13 | 158.35 | 159.00 | 158.75 | 78 |
| 2025-09-26 | 162.03 | 162.03 | 161.59 | 161.59 | 161.33 | 7 |
| 2025-09-25 | 162.47 | 163.54 | 162.47 | 162.70 | 162.44 | 18 |
| 2025-09-24 | 167.97 | 168.75 | 166.21 | 167.79 | 167.52 | 248 |
| 2025-09-23 | 170.34 | 170.68 | 165.11 | 166.60 | 166.34 | 186 |
| 2025-09-22 | 167.20 | 172.38 | 167.20 | 170.90 | 170.63 | 55 |
| 2025-09-19 | 164.74 | 165.00 | 159.68 | 165.00 | 164.74 | 242 |
| 2025-09-18 | 164.64 | 165.60 | 162.80 | 163.10 | 162.84 | 183 |
| 2025-09-17 | 161.50 | 161.92 | 160.30 | 160.30 | 160.05 | 13 |
| 2025-09-16 | 167.75 | 167.75 | 162.20 | 163.88 | 163.62 | 85 |
| 2025-09-15 | 168.01 | 168.01 | 166.21 | 166.21 | 165.95 | 55 |
| 2025-09-12 | 173.24 | 173.24 | 167.96 | 167.96 | 167.69 | 82 |
| 2025-09-11 | 175.01 | 175.60 | 169.61 | 171.53 | 171.26 | 2,462 |
| 2025-09-10 | 171.07 | 175.97 | 171.07 | 175.97 | 175.69 | 1,426 |
| 2025-09-09 | 163.15 | 164.16 | 163.15 | 164.16 | 163.90 | 34 |
| 2025-09-08 | 159.07 | 162.08 | 158.94 | 162.08 | 161.82 | 331 |
| 2025-09-05 | 162.40 | 162.40 | 154.17 | 158.19 | 157.94 | 1,264 |
| 2025-09-04 | 157.96 | 163.07 | 157.72 | 163.07 | 162.81 | 462 |
| 2025-09-03 | 160.00 | 160.00 | 154.98 | 154.98 | 154.73 | 182 |
| 2025-09-02 | 168.13 | 168.13 | 156.16 | 158.19 | 157.94 | 1,540 |
| 2025-09-01 | 168.13 | 168.13 | 168.13 | 168.13 | 167.86 | 0 |
| 2025-08-29 | 168.02 | 168.13 | 166.10 | 168.13 | 167.86 | 174 |
| 2025-08-28 | 173.57 | 174.42 | 171.87 | 171.87 | 171.60 | 154 |
| 2025-08-27 | 168.30 | 170.85 | 168.30 | 170.00 | 169.73 | 38 |
| 2025-08-26 | 167.52 | 168.00 | 167.52 | 168.00 | 167.73 | 553 |
| 2025-08-25 | 165.44 | 165.44 | 162.08 | 162.08 | 161.82 | 75 |
| 2025-08-22 | 168.30 | 168.30 | 164.80 | 164.80 | 164.54 | 81 |
| 2025-08-21 | 169.49 | 169.49 | 165.75 | 165.75 | 165.49 | 60 |
| 2025-08-20 | 160.75 | 164.45 | 159.29 | 164.05 | 163.79 | 687 |
| 2025-08-19 | 169.83 | 169.83 | 163.37 | 164.05 | 163.79 | 2,374 |
| 2025-08-18 | 166.94 | 169.66 | 166.43 | 169.66 | 169.39 | 248 |
| 2025-08-15 | 165.75 | 166.94 | 165.75 | 166.94 | 166.67 | 93 |
| 2025-08-14 | 168.00 | 169.15 | 168.00 | 168.00 | 167.73 | 76 |
| 2025-08-13 | 175.01 | 175.01 | 167.16 | 171.54 | 171.27 | 121 |
| 2025-08-12 | 177.48 | 177.48 | 176.58 | 177.11 | 176.83 | 10,709 |
| 2025-08-11 | 176.76 | 177.48 | 176.58 | 177.48 | 177.20 | 60 |
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.