GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 227.00 | 230.08 | 221.12 | 223.73 | 223.73 | 557 |
| 2026-10-19 | 236.90 | 236.90 | 228.17 | 228.68 | 228.68 | 219 |
| 2026-10-16 | 241.00 | 241.00 | 234.54 | 234.54 | 234.54 | 120 |
| 2026-10-15 | 236.71 | 236.71 | 223.21 | 232.11 | 232.11 | 767 |
| 2026-10-14 | 251.40 | 251.40 | 233.92 | 236.66 | 236.66 | 311 |
| 2026-10-13 | 246.00 | 252.94 | 242.90 | 252.94 | 252.94 | 219 |
| 2026-10-09 | 252.00 | 253.04 | 245.74 | 251.11 | 251.11 | 1,611 |
| 2026-10-08 | 247.50 | 256.75 | 246.00 | 251.51 | 251.51 | 257 |
| 2026-10-07 | 253.00 | 253.44 | 245.71 | 248.80 | 248.80 | 550 |
| 2026-10-06 | 243.11 | 261.90 | 243.11 | 257.75 | 257.75 | 395 |
| 2026-10-05 | 248.04 | 249.09 | 243.00 | 248.87 | 248.87 | 380 |
| 2026-10-02 | 261.57 | 261.86 | 251.97 | 259.78 | 259.78 | 211 |
| 2026-10-01 | 247.49 | 261.51 | 245.13 | 255.51 | 255.51 | 2,065 |
| 2026-09-30 | 251.15 | 251.30 | 245.73 | 245.73 | 245.73 | 157 |
| 2026-09-29 | 250.57 | 253.75 | 249.79 | 251.15 | 251.15 | 135 |
| 2026-09-28 | 248.16 | 251.17 | 246.78 | 247.99 | 247.99 | 572 |
| 2026-09-25 | 248.65 | 248.65 | 245.43 | 247.58 | 247.58 | 70 |
| 2026-09-24 | 246.06 | 248.80 | 240.37 | 248.80 | 248.80 | 380 |
| 2026-09-23 | 244.73 | 246.06 | 241.93 | 246.06 | 246.06 | 229 |
| 2026-09-22 | 244.69 | 245.42 | 239.80 | 242.30 | 242.30 | 536 |
| 2026-09-21 | 243.88 | 246.02 | 242.26 | 242.26 | 242.26 | 213 |
| 2026-09-18 | 241.20 | 242.79 | 238.61 | 242.41 | 242.41 | 1,065 |
| 2026-09-17 | 247.39 | 250.34 | 238.81 | 238.81 | 238.81 | 1,987 |
| 2026-09-16 | 232.00 | 240.70 | 229.78 | 237.60 | 237.60 | 2,691 |
| 2026-09-15 | 229.33 | 229.33 | 225.76 | 227.00 | 227.00 | 430 |
| 2026-09-14 | 231.99 | 231.99 | 224.40 | 225.66 | 225.66 | 1,578 |
| 2026-09-11 | 240.43 | 245.51 | 240.25 | 245.51 | 245.51 | 430 |
| 2026-09-10 | 241.43 | 241.43 | 234.80 | 236.23 | 236.23 | 460 |
| 2026-09-09 | 246.06 | 248.64 | 242.66 | 243.15 | 243.15 | 267 |
| 2026-09-08 | 243.11 | 248.01 | 242.63 | 247.42 | 247.42 | 404 |
| 2026-09-04 | 244.99 | 244.99 | 241.05 | 241.70 | 241.70 | 108 |
| 2026-09-03 | 232.61 | 242.59 | 232.61 | 240.25 | 240.25 | 380 |
| 2026-09-02 | 233.52 | 245.44 | 226.78 | 245.44 | 245.44 | 359 |
| 2026-09-01 | 231.30 | 231.87 | 225.31 | 231.20 | 231.20 | 2,822 |
| 2026-08-31 | 232.00 | 233.90 | 228.25 | 231.30 | 231.30 | 1,527 |
| 2026-08-28 | 245.00 | 247.88 | 238.35 | 247.88 | 247.88 | 756 |
| 2026-08-27 | 253.35 | 253.35 | 243.28 | 245.18 | 245.18 | 107 |
| 2026-08-26 | 243.22 | 246.30 | 242.73 | 246.30 | 246.30 | 10 |
| 2026-08-25 | 249.79 | 249.79 | 237.84 | 247.52 | 247.52 | 105 |
| 2026-08-24 | 246.40 | 251.35 | 238.81 | 251.35 | 251.35 | 85 |
| 2026-08-21 | 254.78 | 254.78 | 245.84 | 246.40 | 246.40 | 1,367 |
| 2026-08-20 | 255.33 | 255.33 | 244.90 | 249.47 | 249.47 | 571 |
| 2026-08-19 | 261.99 | 261.99 | 249.90 | 252.80 | 252.80 | 81 |
| 2026-08-18 | 272.99 | 272.99 | 257.79 | 260.18 | 260.18 | 350 |
| 2026-08-17 | 279.00 | 285.43 | 277.99 | 282.07 | 282.07 | 2,389 |
| 2026-08-14 | 271.55 | 278.75 | 271.55 | 276.33 | 276.33 | 207 |
| 2026-08-13 | 268.07 | 275.79 | 264.96 | 271.55 | 271.55 | 148 |
| 2026-08-12 | 266.53 | 271.13 | 266.53 | 268.07 | 268.07 | 2,099 |
| 2026-08-11 | 255.72 | 264.24 | 255.72 | 261.00 | 261.00 | 1,208 |
| 2026-08-10 | 253.88 | 255.15 | 250.92 | 253.80 | 253.80 | 241 |
| 2026-08-07 | 259.03 | 259.03 | 245.50 | 251.43 | 251.43 | 511 |
| 2026-08-06 | 264.44 | 264.44 | 255.20 | 255.20 | 255.20 | 6,110 |
| 2026-08-05 | 276.41 | 276.41 | 258.99 | 262.05 | 262.05 | 2,563 |
| 2026-08-04 | 260.00 | 273.67 | 255.16 | 273.67 | 273.67 | 2,445 |
| 2026-08-03 | 252.00 | 257.53 | 244.75 | 257.18 | 257.18 | 3,132 |
| 2026-07-31 | 252.32 | 254.54 | 250.95 | 252.00 | 252.00 | 172 |
| 2026-07-30 | 239.00 | 250.19 | 239.00 | 248.29 | 248.29 | 4,296 |
| 2026-07-29 | 239.21 | 243.21 | 230.49 | 230.49 | 230.49 | 271 |
| 2026-07-28 | 243.35 | 244.55 | 234.56 | 241.74 | 241.74 | 583 |
| 2026-07-27 | 263.24 | 263.24 | 241.40 | 254.27 | 254.27 | 112 |
Page 1 of 9 · 531 trading daysOlder →
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.