GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 109.34 | 109.34 | 104.94 | 106.92 | 106.66 | 189 |
| 2025-02-12 | 105.71 | 105.71 | 105.71 | 105.71 | 105.46 | 0 |
| 2025-02-11 | 109.56 | 109.56 | 105.71 | 105.71 | 105.46 | 328 |
| 2025-02-10 | 108.79 | 108.79 | 108.79 | 108.79 | 108.53 | 15 |
| 2025-02-07 | 112.64 | 112.64 | 102.00 | 108.02 | 107.76 | 1,820 |
| 2025-02-06 | 104.00 | 104.00 | 104.00 | 104.00 | 103.75 | 0 |
| 2025-02-05 | 102.06 | 113.78 | 101.03 | 104.00 | 103.75 | 164 |
| 2025-02-04 | 106.89 | 106.89 | 97.650 | 97.650 | 97.417 | 1,192 |
| 2025-02-03 | 107.58 | 107.58 | 107.36 | 107.36 | 107.10 | 62 |
| 2025-01-31 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | 0 |
| 2025-01-30 | 104.00 | 111.00 | 104.00 | 110.00 | 109.74 | 1,016 |
| 2025-01-29 | 103.86 | 103.86 | 103.60 | 103.60 | 103.35 | 2 |
| 2025-01-28 | 100.89 | 104.69 | 99.180 | 103.55 | 103.30 | 777 |
| 2025-01-27 | 114.99 | 114.99 | 96.000 | 96.000 | 95.771 | 3,588 |
| 2025-01-24 | 132.21 | 132.21 | 126.62 | 126.62 | 126.32 | 71 |
| 2025-01-23 | 129.48 | 132.21 | 129.48 | 132.21 | 131.89 | 2 |
| 2025-01-22 | 127.14 | 127.14 | 126.62 | 126.62 | 126.32 | 797 |
| 2025-01-21 | 125.28 | 125.28 | 125.28 | 125.28 | 124.98 | 2 |
| 2025-01-20 | 123.12 | 123.12 | 123.12 | 123.12 | 122.83 | 0 |
| 2025-01-17 | 121.92 | 123.12 | 121.92 | 123.12 | 122.83 | 791 |
| 2025-01-16 | 120.98 | 120.98 | 120.98 | 120.98 | 120.69 | 42 |
| 2025-01-15 | 118.14 | 118.91 | 118.14 | 118.91 | 118.63 | 2 |
| 2025-01-14 | 118.00 | 119.68 | 115.72 | 118.14 | 117.86 | 1,690 |
| 2025-01-13 | 108.00 | 108.00 | 108.00 | 108.00 | 107.74 | 0 |
| 2025-01-10 | 99.970 | 108.00 | 99.970 | 108.00 | 107.74 | 2 |
| 2025-01-09 | 130.29 | 130.29 | 130.29 | 130.29 | 129.98 | 1 |
| 2025-01-08 | 111.98 | 113.30 | 111.32 | 113.30 | 113.03 | 57 |
| 2025-01-07 | 115.46 | 115.46 | 108.10 | 113.62 | 113.35 | 1,795 |
| 2025-01-06 | 113.52 | 114.62 | 113.52 | 114.62 | 114.35 | 161 |
| 2025-01-03 | 103.50 | 103.50 | 103.50 | 103.50 | 103.25 | 4 |
| 2025-01-02 | 105.60 | 105.60 | 104.60 | 104.60 | 104.35 | 3 |
| 2024-12-30 | 106.18 | 106.18 | 106.18 | 106.18 | 105.93 | 0 |
| 2024-12-27 | 106.18 | 106.18 | 106.18 | 106.18 | 105.93 | 0 |
| 2024-12-26 | 106.18 | 106.18 | 106.18 | 106.18 | 105.93 | 0 |
| 2024-12-23 | 106.18 | 106.18 | 106.18 | 106.18 | 105.93 | 7 |
| 2024-12-20 | 106.68 | 106.68 | 106.68 | 106.68 | 106.43 | 0 |
| 2024-12-19 | 106.68 | 106.68 | 106.68 | 106.68 | 106.43 | 0 |
| 2024-12-18 | 106.68 | 106.68 | 106.68 | 106.68 | 106.37 | 0 |
| 2024-12-17 | 108.99 | 110.88 | 105.21 | 106.68 | 106.37 | 552 |
| 2024-12-16 | 102.00 | 102.00 | 102.00 | 102.00 | 101.71 | 0 |
| 2024-12-13 | 102.00 | 102.00 | 102.00 | 102.00 | 101.71 | 0 |
| 2024-12-12 | 102.00 | 102.00 | 102.00 | 102.00 | 101.71 | 7 |
| 2024-12-11 | 104.30 | 104.30 | 104.30 | 104.30 | 104.00 | 243 |
| 2024-12-10 | 102.80 | 102.80 | 102.80 | 102.80 | 102.51 | 7 |
| 2024-12-09 | 102.27 | 102.27 | 102.27 | 102.27 | 101.98 | 5 |
| 2024-12-06 | 104.73 | 104.73 | 104.73 | 104.73 | 104.43 | 1 |
| 2024-12-05 | 98.800 | 98.800 | 98.800 | 98.800 | 98.517 | 0 |
| 2024-12-04 | 98.800 | 98.800 | 98.800 | 98.800 | 98.517 | 0 |
| 2024-12-03 | 98.800 | 98.800 | 98.800 | 98.800 | 98.517 | 480 |
| 2024-12-02 | 98.400 | 98.400 | 98.400 | 98.400 | 98.118 | 0 |
| 2024-11-29 | 104.00 | 104.00 | 98.400 | 98.400 | 98.118 | 496 |
| 2024-11-28 | 98.370 | 98.370 | 98.370 | 98.370 | 98.088 | 0 |
| 2024-11-27 | 98.370 | 98.370 | 98.370 | 98.370 | 98.088 | 9 |
| 2024-11-26 | 98.990 | 99.560 | 98.990 | 99.560 | 99.275 | 86 |
| 2024-11-25 | 106.20 | 106.20 | 97.600 | 97.600 | 97.320 | 169 |
| 2024-11-22 | 105.00 | 105.00 | 98.800 | 100.20 | 99.913 | 1,154 |
| 2024-11-21 | 100.51 | 105.00 | 100.51 | 105.00 | 104.70 | 111 |
| 2024-11-19 | 97.470 | 100.13 | 95.380 | 95.760 | 95.486 | 2,060 |
| 2024-11-18 | 93.970 | 96.400 | 93.970 | 95.100 | 94.828 | 80 |
| 2024-11-14 | 93.480 | 97.470 | 92.910 | 92.910 | 92.644 | 70 |
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.