GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,387.99 | 6 |
| 2025-05-15 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,378.02 | 19 |
| 2025-05-14 | 8,505.00 | 8,505.00 | 8,505.00 | 8,505.00 | 8,482.75 | 0 |
| 2025-05-13 | 8,505.00 | 8,505.00 | 8,505.00 | 8,505.00 | 8,482.75 | 120 |
| 2025-05-12 | 8,076.57 | 8,150.00 | 8,076.57 | 8,150.00 | 8,128.67 | 694 |
| 2025-05-09 | 7,715.00 | 7,750.00 | 7,705.60 | 7,705.60 | 7,685.44 | 418 |
| 2025-05-08 | 7,980.00 | 7,980.00 | 7,835.00 | 7,835.00 | 7,814.50 | 1,148 |
| 2025-05-07 | 7,870.00 | 7,980.00 | 7,841.00 | 7,980.00 | 7,959.12 | 196 |
| 2025-05-06 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,779.59 | 0 |
| 2025-05-05 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,779.59 | 0 |
| 2025-05-02 | 7,741.80 | 7,890.70 | 7,741.80 | 7,800.00 | 7,779.59 | 622 |
| 2025-04-30 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,280.90 | 0 |
| 2025-04-29 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,280.90 | 0 |
| 2025-04-28 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,280.90 | 0 |
| 2025-04-25 | 7,270.00 | 7,300.00 | 7,270.00 | 7,300.00 | 7,280.90 | 374 |
| 2025-04-24 | 6,934.00 | 6,934.00 | 6,934.00 | 6,934.00 | 6,915.86 | 342 |
| 2025-04-23 | 6,649.56 | 6,649.56 | 6,588.00 | 6,588.00 | 6,570.76 | 38 |
| 2025-04-22 | 6,350.00 | 6,401.00 | 6,304.00 | 6,401.00 | 6,384.25 | 282 |
| 2025-04-21 | 6,130.22 | 6,130.22 | 6,130.22 | 6,130.22 | 6,114.18 | 259 |
| 2025-04-16 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,348.60 | 131 |
| 2025-04-15 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,597.76 | 20 |
| 2025-04-14 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | 6,071.53 | 0 |
| 2025-04-11 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | 6,071.53 | 0 |
| 2025-04-10 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | 6,071.53 | 0 |
| 2025-04-09 | 6,092.00 | 6,092.00 | 6,092.00 | 6,092.00 | 6,071.53 | 39 |
| 2025-04-08 | 6,020.00 | 6,020.00 | 5,875.00 | 5,875.00 | 5,855.26 | 31 |
| 2025-04-07 | 5,816.39 | 5,860.79 | 5,745.65 | 5,745.65 | 5,726.35 | 362 |
| 2025-04-04 | 5,460.00 | 5,527.00 | 5,460.00 | 5,527.00 | 5,508.43 | 326 |
| 2025-04-03 | 6,110.00 | 6,110.00 | 5,965.00 | 6,000.00 | 5,979.84 | 142 |
| 2025-04-02 | 6,224.39 | 6,224.39 | 6,224.39 | 6,224.39 | 6,203.48 | 0 |
| 2025-04-01 | 6,224.39 | 6,224.39 | 6,224.39 | 6,224.39 | 6,203.48 | 0 |
| 2025-03-31 | 5,933.49 | 6,224.39 | 5,933.49 | 6,224.39 | 6,203.48 | 75 |
| 2025-03-28 | 6,223.42 | 6,223.42 | 6,223.42 | 6,223.42 | 6,202.51 | 0 |
| 2025-03-27 | 6,190.00 | 6,223.42 | 6,190.00 | 6,223.42 | 6,202.51 | 167 |
| 2025-03-26 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | 6,812.04 | 0 |
| 2025-03-25 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | 6,812.04 | 0 |
| 2025-03-24 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | 6,812.04 | 10 |
| 2025-03-21 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | 6,812.04 | 0 |
| 2025-03-20 | 6,835.00 | 6,835.00 | 6,835.00 | 6,835.00 | 6,812.04 | 50 |
| 2025-03-19 | 6,450.00 | 6,690.00 | 6,450.00 | 6,690.00 | 6,667.52 | 52 |
| 2025-03-18 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,159.24 | 0 |
| 2025-03-14 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,159.24 | 56 |
| 2025-03-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,880.18 | 25 |
| 2025-03-12 | 6,104.24 | 6,104.24 | 6,104.24 | 6,104.24 | 6,083.73 | 158 |
| 2025-03-11 | 5,798.50 | 5,798.50 | 5,798.50 | 5,798.50 | 5,779.02 | 11 |
| 2025-03-10 | 5,600.00 | 5,619.00 | 5,586.00 | 5,586.00 | 5,567.23 | 116 |
| 2025-03-07 | 5,933.36 | 5,933.36 | 5,933.36 | 5,933.36 | 5,913.42 | 24 |
| 2025-03-06 | 6,000.02 | 6,000.02 | 5,933.36 | 5,933.36 | 5,913.42 | 97 |
| 2025-03-05 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,169.20 | 0 |
| 2025-03-04 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 6,169.20 | 48 |
| 2025-03-03 | 6,697.00 | 6,697.00 | 6,697.00 | 6,697.00 | 6,674.50 | 0 |
| 2025-02-28 | 6,697.00 | 6,697.00 | 6,697.00 | 6,697.00 | 6,674.50 | 7 |
| 2025-02-27 | 6,840.50 | 6,840.50 | 6,840.50 | 6,840.50 | 6,817.52 | 0 |
| 2025-02-26 | 6,850.00 | 6,850.00 | 6,834.00 | 6,840.50 | 6,817.52 | 157 |
| 2025-02-25 | 6,050.00 | 6,535.80 | 6,050.00 | 6,535.80 | 6,513.84 | 79 |
| 2025-02-24 | 6,380.00 | 6,523.14 | 6,205.03 | 6,518.60 | 6,496.70 | 295 |
| 2025-02-21 | 6,900.00 | 6,900.00 | 6,557.85 | 6,719.00 | 6,696.43 | 119 |
| 2025-02-20 | 7,508.00 | 7,508.00 | 7,200.00 | 7,200.00 | 7,175.81 | 97 |
| 2025-02-19 | 7,506.00 | 7,506.00 | 7,506.00 | 7,506.00 | 7,480.78 | 13 |
| 2025-02-18 | 7,440.00 | 7,550.00 | 7,440.00 | 7,550.00 | 7,524.63 | 3,033 |
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.