GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 177.30 | 177.30 | 173.70 | 175.32 | 175.04 | 479 |
| 2025-08-07 | 180.90 | 180.90 | 175.86 | 175.86 | 175.58 | 81 |
| 2025-08-06 | 175.36 | 181.62 | 175.36 | 180.90 | 180.61 | 119 |
| 2025-08-05 | 184.32 | 184.32 | 177.66 | 178.92 | 178.64 | 120 |
| 2025-08-04 | 183.06 | 185.04 | 182.90 | 183.24 | 182.95 | 93 |
| 2025-08-01 | 177.48 | 183.40 | 176.76 | 181.08 | 180.79 | 176 |
| 2025-07-31 | 186.48 | 187.92 | 185.40 | 185.40 | 185.11 | 64 |
| 2025-07-30 | 178.74 | 184.00 | 178.74 | 181.62 | 181.33 | 222 |
| 2025-07-29 | 178.20 | 178.20 | 176.50 | 176.50 | 176.22 | 34 |
| 2025-07-28 | 178.74 | 181.26 | 178.70 | 181.26 | 180.97 | 108 |
| 2025-07-25 | 174.25 | 180.54 | 173.23 | 179.01 | 178.73 | 1,126 |
| 2025-07-24 | 174.93 | 174.93 | 174.00 | 174.00 | 173.72 | 54 |
| 2025-07-23 | 175.38 | 175.65 | 172.95 | 172.95 | 172.68 | 130 |
| 2025-07-22 | 153.76 | 153.76 | 153.60 | 153.60 | 153.36 | 167 |
| 2025-07-21 | 160.80 | 161.12 | 159.04 | 159.04 | 158.79 | 128 |
| 2025-07-18 | 169.00 | 170.76 | 168.99 | 168.99 | 168.72 | 27 |
| 2025-07-17 | 161.00 | 161.00 | 161.00 | 161.00 | 160.70 | 20 |
| 2025-07-16 | 158.56 | 159.20 | 155.09 | 159.20 | 158.90 | 100 |
| 2025-07-15 | 155.68 | 156.00 | 154.50 | 154.50 | 154.21 | 123 |
| 2025-07-14 | 153.40 | 155.69 | 153.40 | 155.69 | 155.40 | 3,645 |
| 2025-07-11 | 152.40 | 152.40 | 150.00 | 150.00 | 149.72 | 13 |
| 2025-07-10 | 147.72 | 147.72 | 147.72 | 147.72 | 147.44 | 2 |
| 2025-07-09 | 146.72 | 146.72 | 146.72 | 146.72 | 146.44 | 34 |
| 2025-07-08 | 145.00 | 146.55 | 143.85 | 143.85 | 143.58 | 274 |
| 2025-07-07 | 141.20 | 144.48 | 141.20 | 144.48 | 144.21 | 1,738 |
| 2025-07-04 | 141.20 | 141.20 | 141.20 | 141.20 | 140.93 | 0 |
| 2025-07-03 | 139.86 | 141.20 | 139.86 | 141.20 | 140.93 | 16 |
| 2025-07-02 | 137.20 | 138.42 | 137.20 | 138.42 | 138.16 | 30 |
| 2025-07-01 | 143.78 | 143.78 | 132.58 | 137.06 | 136.80 | 7,450 |
| 2025-06-30 | 143.22 | 143.92 | 141.94 | 143.36 | 143.09 | 521 |
| 2025-06-27 | 140.18 | 144.85 | 139.16 | 144.85 | 144.58 | 358 |
| 2025-06-26 | 141.26 | 141.26 | 141.26 | 141.26 | 140.99 | 0 |
| 2025-06-25 | 140.84 | 141.82 | 140.84 | 141.26 | 140.99 | 6 |
| 2025-06-24 | 136.36 | 139.25 | 136.36 | 139.25 | 138.99 | 104 |
| 2025-06-23 | 133.61 | 133.61 | 133.61 | 133.61 | 133.36 | 4 |
| 2025-06-20 | 133.51 | 133.51 | 133.51 | 133.51 | 133.26 | 4 |
| 2025-06-18 | 134.29 | 134.29 | 133.51 | 133.51 | 133.26 | 7 |
| 2025-06-17 | 133.38 | 133.38 | 133.38 | 133.38 | 133.13 | 438 |
| 2025-06-16 | 132.44 | 132.44 | 132.44 | 132.44 | 132.19 | 0 |
| 2025-06-13 | 132.60 | 132.60 | 132.44 | 132.44 | 132.19 | 4 |
| 2025-06-12 | 132.60 | 132.60 | 132.60 | 132.60 | 132.35 | 0 |
| 2025-06-11 | 132.21 | 132.60 | 132.21 | 132.60 | 132.35 | 25 |
| 2025-06-10 | 129.09 | 129.48 | 129.09 | 129.48 | 129.24 | 51 |
| 2025-06-09 | 135.24 | 135.24 | 135.24 | 135.24 | 134.98 | 0 |
| 2025-06-06 | 134.96 | 135.80 | 134.96 | 135.24 | 134.98 | 59 |
| 2025-06-05 | 137.20 | 138.46 | 135.10 | 135.80 | 135.54 | 3,483 |
| 2025-06-04 | 139.58 | 139.72 | 138.32 | 138.46 | 138.20 | 183 |
| 2025-06-03 | 136.64 | 140.56 | 136.64 | 139.58 | 139.32 | 9 |
| 2025-06-02 | 136.50 | 136.64 | 136.50 | 136.64 | 136.38 | 257 |
| 2025-05-30 | 135.00 | 135.00 | 132.99 | 133.90 | 133.65 | 415 |
| 2025-05-29 | 133.48 | 133.48 | 132.44 | 132.44 | 132.19 | 5 |
| 2025-05-28 | 134.68 | 134.68 | 134.68 | 134.68 | 134.43 | 51 |
| 2025-05-27 | 134.68 | 135.07 | 132.34 | 132.34 | 132.09 | 311 |
| 2025-05-26 | 132.60 | 132.60 | 132.60 | 132.60 | 132.35 | 0 |
| 2025-05-23 | 131.43 | 132.60 | 131.43 | 132.60 | 132.35 | 481 |
| 2025-05-22 | 127.92 | 127.92 | 127.92 | 127.92 | 127.68 | 0 |
| 2025-05-21 | 127.92 | 127.92 | 127.92 | 127.92 | 127.68 | 50 |
| 2025-05-20 | 125.76 | 125.76 | 125.76 | 125.76 | 125.52 | 5 |
| 2025-05-19 | 125.76 | 125.76 | 125.76 | 125.76 | 125.52 | 2 |
| 2025-05-16 | 121.20 | 121.20 | 120.84 | 120.84 | 120.61 | 143 |
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.