GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 122.28 | 122.28 | 122.28 | 122.28 | 122.05 | 0 |
| 2025-05-14 | 124.48 | 124.48 | 122.28 | 122.28 | 122.05 | 156 |
| 2025-05-13 | 123.12 | 123.24 | 123.00 | 123.24 | 123.01 | 28 |
| 2025-05-12 | 117.92 | 117.92 | 117.04 | 117.59 | 117.37 | 30 |
| 2025-05-09 | 111.21 | 112.64 | 109.45 | 111.87 | 111.66 | 194 |
| 2025-05-08 | 115.01 | 115.08 | 112.68 | 112.68 | 112.47 | 911 |
| 2025-05-07 | 114.18 | 116.60 | 114.18 | 115.00 | 114.78 | 57 |
| 2025-05-06 | 113.52 | 113.96 | 113.48 | 113.96 | 113.75 | 13 |
| 2025-05-05 | 109.01 | 114.73 | 109.01 | 114.73 | 114.51 | 117 |
| 2025-05-02 | 109.45 | 110.77 | 108.46 | 108.46 | 108.26 | 34,233 |
| 2025-04-30 | 101.60 | 104.40 | 101.60 | 103.90 | 103.70 | 1,013 |
| 2025-04-29 | 104.00 | 105.00 | 102.10 | 105.00 | 104.80 | 441 |
| 2025-04-28 | 104.61 | 107.58 | 103.62 | 104.06 | 103.86 | 94 |
| 2025-04-25 | 102.50 | 106.00 | 102.30 | 106.00 | 105.80 | 127 |
| 2025-04-24 | 97.100 | 103.50 | 97.100 | 103.50 | 103.30 | 72 |
| 2025-04-23 | 102.20 | 102.20 | 97.110 | 97.650 | 97.466 | 59 |
| 2025-04-22 | 92.610 | 95.220 | 91.890 | 93.870 | 93.693 | 231 |
| 2025-04-17 | 98.600 | 98.700 | 94.200 | 94.300 | 94.122 | 394 |
| 2025-04-16 | 99.990 | 99.990 | 90.500 | 94.200 | 94.022 | 413 |
| 2025-04-15 | 93.870 | 109.00 | 93.870 | 99.000 | 98.764 | 209 |
| 2025-04-14 | 99.720 | 99.720 | 92.970 | 93.420 | 93.197 | 152 |
| 2025-04-11 | 91.000 | 93.510 | 90.000 | 93.330 | 93.107 | 409 |
| 2025-04-10 | 90.200 | 95.400 | 89.900 | 91.100 | 90.883 | 348 |
| 2025-04-09 | 86.130 | 95.850 | 86.130 | 95.850 | 95.621 | 7,794 |
| 2025-04-08 | 84.500 | 90.000 | 84.500 | 84.560 | 84.358 | 3,192 |
| 2025-04-07 | 76.560 | 84.860 | 74.720 | 84.700 | 84.498 | 900 |
| 2025-04-04 | 77.760 | 79.920 | 73.360 | 78.160 | 77.974 | 1,603 |
| 2025-04-03 | 88.380 | 88.470 | 83.790 | 84.870 | 84.668 | 300 |
| 2025-04-02 | 94.680 | 94.680 | 94.680 | 94.680 | 94.454 | 1 |
| 2025-04-01 | 88.380 | 89.820 | 85.550 | 88.830 | 88.618 | 1,608 |
| 2025-03-31 | 85.000 | 86.940 | 83.160 | 86.940 | 86.733 | 35 |
| 2025-03-28 | 87.000 | 88.200 | 86.130 | 86.940 | 86.733 | 350 |
| 2025-03-27 | 89.460 | 90.360 | 87.300 | 87.390 | 87.182 | 20 |
| 2025-03-26 | 93.200 | 93.800 | 89.500 | 91.900 | 91.681 | 195 |
| 2025-03-25 | 97.010 | 97.100 | 93.400 | 94.400 | 94.175 | 148 |
| 2025-03-24 | 99.200 | 100.60 | 97.100 | 99.300 | 99.063 | 276 |
| 2025-03-21 | 95.000 | 95.700 | 92.900 | 95.200 | 94.973 | 60 |
| 2025-03-20 | 93.240 | 97.110 | 92.610 | 95.000 | 94.773 | 85 |
| 2025-03-19 | 90.000 | 95.220 | 90.000 | 95.220 | 94.993 | 76 |
| 2025-03-18 | 90.450 | 90.540 | 87.930 | 89.010 | 88.798 | 226 |
| 2025-03-17 | 91.620 | 94.680 | 91.260 | 91.800 | 91.581 | 474 |
| 2025-03-14 | 88.020 | 90.900 | 87.210 | 89.820 | 89.606 | 10,526 |
| 2025-03-13 | 85.500 | 88.110 | 82.800 | 87.660 | 87.451 | 1,656 |
| 2025-03-12 | 86.890 | 88.720 | 84.880 | 87.600 | 87.391 | 757 |
| 2025-03-11 | 81.520 | 85.200 | 80.400 | 83.040 | 82.842 | 160 |
| 2025-03-10 | 81.600 | 81.600 | 77.070 | 79.040 | 78.851 | 618 |
| 2025-03-07 | 85.680 | 86.080 | 83.200 | 83.360 | 83.161 | 185 |
| 2025-03-06 | 90.200 | 90.200 | 85.860 | 85.860 | 85.655 | 37,010 |
| 2025-03-05 | 92.580 | 92.700 | 92.580 | 92.700 | 92.479 | 236 |
| 2025-02-28 | 97.650 | 97.650 | 97.650 | 97.650 | 97.417 | 0 |
| 2025-02-27 | 97.650 | 97.650 | 97.650 | 97.650 | 97.417 | 0 |
| 2025-02-26 | 97.650 | 97.650 | 97.650 | 97.650 | 97.417 | 56 |
| 2025-02-25 | 90.100 | 90.250 | 87.840 | 90.250 | 90.035 | 37 |
| 2025-02-24 | 92.520 | 92.610 | 87.700 | 92.070 | 91.850 | 168 |
| 2025-02-21 | 100.00 | 100.00 | 93.200 | 94.400 | 94.175 | 439 |
| 2025-02-20 | 103.00 | 103.00 | 102.08 | 102.30 | 102.06 | 14 |
| 2025-02-19 | 105.71 | 105.71 | 105.71 | 105.71 | 105.46 | 0 |
| 2025-02-18 | 105.71 | 105.71 | 105.71 | 105.71 | 105.46 | 246 |
| 2025-02-17 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | 2 |
| 2025-02-14 | 104.17 | 104.17 | 104.17 | 104.17 | 103.92 | 1 |
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.