GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 11,993.90 | 12,020.00 | 11,993.90 | 12,020.00 | 11,993.35 | 13 |
| 2025-08-07 | 12,192.00 | 12,210.00 | 12,189.00 | 12,210.00 | 12,182.93 | 181 |
| 2025-08-06 | 12,150.00 | 12,320.10 | 12,150.00 | 12,320.10 | 12,292.79 | 203 |
| 2025-08-05 | 12,530.00 | 12,530.00 | 12,530.00 | 12,530.00 | 12,502.22 | 0 |
| 2025-08-04 | 12,600.00 | 12,600.00 | 12,530.00 | 12,530.00 | 12,502.22 | 233 |
| 2025-08-01 | 12,253.13 | 12,400.00 | 12,253.13 | 12,390.00 | 12,362.53 | 77 |
| 2025-07-31 | 12,542.30 | 12,542.30 | 12,542.30 | 12,542.30 | 12,514.49 | 74 |
| 2025-07-30 | 12,228.00 | 12,308.53 | 12,200.00 | 12,308.53 | 12,281.24 | 52 |
| 2025-07-29 | 11,990.00 | 11,990.00 | 11,900.00 | 11,923.97 | 11,897.53 | 124 |
| 2025-07-28 | 12,158.00 | 12,158.00 | 12,158.00 | 12,158.00 | 12,131.05 | 20 |
| 2025-07-25 | 11,627.00 | 11,627.00 | 11,627.00 | 11,627.00 | 11,601.22 | 0 |
| 2025-07-24 | 11,650.74 | 11,650.74 | 11,627.00 | 11,627.00 | 11,601.22 | 2,430 |
| 2025-07-23 | 11,550.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,474.50 | 130 |
| 2025-07-22 | 10,191.00 | 10,264.61 | 10,191.00 | 10,264.61 | 10,241.85 | 1,283 |
| 2025-07-21 | 10,714.92 | 10,720.00 | 10,655.00 | 10,655.00 | 10,631.38 | 2,978 |
| 2025-07-18 | 10,809.00 | 10,815.00 | 10,805.00 | 10,805.00 | 10,776.73 | 194 |
| 2025-07-17 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | 10,652.05 | 32 |
| 2025-07-16 | 10,516.00 | 10,516.00 | 10,514.00 | 10,514.83 | 10,487.32 | 15 |
| 2025-07-15 | 10,537.00 | 10,537.00 | 10,537.00 | 10,537.00 | 10,509.43 | 59 |
| 2025-07-14 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,123.44 | 0 |
| 2025-07-11 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,123.44 | 452 |
| 2025-07-10 | 10,096.30 | 10,096.30 | 9,954.00 | 9,956.25 | 9,930.20 | 187 |
| 2025-07-09 | 9,900.00 | 10,001.25 | 9,900.00 | 9,975.00 | 9,948.90 | 104 |
| 2025-07-08 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,794.30 | 0 |
| 2025-07-07 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,794.30 | 166 |
| 2025-07-04 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 9,385.38 | 0 |
| 2025-07-03 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 9,385.38 | 0 |
| 2025-07-02 | 9,350.00 | 9,410.00 | 9,350.00 | 9,410.00 | 9,385.38 | 257 |
| 2025-07-01 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,894.04 | 0 |
| 2025-06-30 | 9,905.00 | 10,000.00 | 9,885.00 | 9,920.00 | 9,894.04 | 533 |
| 2025-06-27 | 9,821.00 | 9,900.00 | 9,821.00 | 9,900.00 | 9,874.10 | 253 |
| 2025-06-26 | 9,800.00 | 9,800.00 | 9,580.00 | 9,580.00 | 9,554.93 | 12 |
| 2025-06-25 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,674.62 | 0 |
| 2025-06-24 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,674.62 | 6 |
| 2025-06-23 | 9,310.00 | 9,345.00 | 9,310.00 | 9,345.00 | 9,320.55 | 1,234 |
| 2025-06-20 | 9,339.43 | 9,339.43 | 9,320.00 | 9,320.00 | 9,295.61 | 53 |
| 2025-06-19 | 9,223.34 | 9,223.34 | 9,223.34 | 9,223.34 | 9,199.21 | 0 |
| 2025-06-18 | 9,223.34 | 9,223.34 | 9,223.34 | 9,223.34 | 9,199.21 | 0 |
| 2025-06-17 | 9,284.26 | 9,284.26 | 9,223.34 | 9,223.34 | 9,199.21 | 196 |
| 2025-06-16 | 9,217.60 | 9,264.00 | 9,217.60 | 9,264.00 | 9,239.76 | 33 |
| 2025-06-13 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,046.27 | 13 |
| 2025-06-12 | 9,224.93 | 9,224.93 | 9,224.93 | 9,224.93 | 9,200.79 | 0 |
| 2025-06-11 | 9,224.93 | 9,224.93 | 9,224.93 | 9,224.93 | 9,200.79 | 0 |
| 2025-06-10 | 9,224.93 | 9,224.93 | 9,224.93 | 9,224.93 | 9,200.79 | 0 |
| 2025-06-09 | 9,224.93 | 9,224.93 | 9,224.93 | 9,224.93 | 9,200.79 | 223 |
| 2025-06-06 | 9,081.34 | 9,315.00 | 9,081.34 | 9,315.00 | 9,290.63 | 785 |
| 2025-06-05 | 9,445.28 | 9,445.28 | 9,445.28 | 9,445.28 | 9,420.57 | 101 |
| 2025-06-04 | 9,362.49 | 9,400.00 | 9,330.00 | 9,400.00 | 9,375.40 | 57 |
| 2025-06-03 | 9,543.10 | 9,632.93 | 9,543.10 | 9,632.93 | 9,607.72 | 20 |
| 2025-06-02 | 9,315.00 | 9,315.00 | 9,310.00 | 9,315.00 | 9,290.63 | 55 |
| 2025-05-30 | 9,103.12 | 9,120.00 | 9,100.00 | 9,107.50 | 9,083.67 | 117 |
| 2025-05-29 | 9,195.00 | 9,195.00 | 9,110.00 | 9,126.58 | 9,102.70 | 334 |
| 2025-05-28 | 9,029.00 | 9,029.00 | 9,029.00 | 9,029.00 | 9,005.37 | 0 |
| 2025-05-27 | 9,071.00 | 9,071.00 | 9,014.00 | 9,029.00 | 9,005.37 | 245 |
| 2025-05-26 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,926.58 | 0 |
| 2025-05-23 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,926.58 | 0 |
| 2025-05-22 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,926.58 | 14 |
| 2025-05-21 | 8,910.00 | 8,925.50 | 8,796.00 | 8,796.00 | 8,772.98 | 2,270 |
| 2025-05-20 | 8,621.98 | 8,621.98 | 8,618.10 | 8,618.10 | 8,595.55 | 3,211 |
| 2025-05-19 | 8,485.00 | 8,630.00 | 8,485.00 | 8,630.00 | 8,607.42 | 85 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 9.2395 USD |
| 2026-03-17 | 9.2395 USD |
| 2026-01-05 | 9.2395 USD |
| 2025-10-20 | 4.6198 USD |
| 2025-07-21 | 4.6198 USD |
| 2025-04-21 | 4.6198 USD |
| 2025-04-17 | 0.2500 USD |
| 2024-12-20 | 4.6198 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.