GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7,000.00 | 7,000.00 | 6,935.50 | 6,935.50 | 6,907.73 | 382 |
| 2024-11-19 | 6,500.00 | 6,830.00 | 6,500.00 | 6,830.00 | 6,802.66 | 39 |
| 2024-11-15 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,703.06 | 770 |
| 2024-11-14 | 6,921.00 | 6,921.00 | 6,921.00 | 6,921.00 | 6,893.29 | 0 |
| 2024-11-13 | 7,000.00 | 7,000.00 | 6,921.00 | 6,921.00 | 6,893.29 | 207 |
| 2024-11-12 | 6,950.01 | 6,950.01 | 6,650.00 | 6,866.00 | 6,838.51 | 29 |
| 2024-11-11 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,971.97 | 13 |
| 2024-11-08 | 6,656.00 | 6,656.00 | 6,656.00 | 6,656.00 | 6,629.35 | 0 |
| 2024-11-07 | 6,656.00 | 6,656.00 | 6,656.00 | 6,656.00 | 6,629.35 | 16 |
| 2024-11-06 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,115.42 | 0 |
| 2024-11-05 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,115.42 | 0 |
| 2024-11-04 | 6,056.00 | 6,140.00 | 6,056.00 | 6,140.00 | 6,115.42 | 56 |
| 2024-11-01 | 6,079.60 | 6,140.00 | 6,079.60 | 6,140.00 | 6,115.42 | 61 |
| 2024-10-31 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,776.78 | 0 |
| 2024-10-30 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,776.78 | 0 |
| 2024-10-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,776.78 | 0 |
| 2024-10-28 | 5,910.00 | 5,910.00 | 5,800.00 | 5,800.00 | 5,776.78 | 53 |
| 2024-10-25 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,896.30 | 0 |
| 2024-10-24 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,896.30 | 351 |
| 2024-10-23 | 5,489.99 | 5,490.00 | 5,462.00 | 5,490.00 | 5,468.02 | 697 |
| 2024-10-22 | 5,506.00 | 5,515.50 | 5,488.82 | 5,490.00 | 5,468.02 | 1,347 |
| 2024-10-21 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,278.78 | 0 |
| 2024-10-18 | 5,377.50 | 5,377.50 | 5,300.00 | 5,300.00 | 5,278.78 | 28 |
| 2024-10-17 | 5,724.69 | 5,724.69 | 5,499.99 | 5,499.99 | 5,477.97 | 52 |
| 2024-10-16 | 5,472.00 | 5,472.00 | 5,472.00 | 5,472.00 | 5,450.09 | 31 |
| 2024-10-15 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 5,154.28 | 32 |
| 2024-10-14 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,179.18 | 9 |
| 2024-10-11 | 5,270.00 | 5,270.00 | 5,183.50 | 5,183.50 | 5,162.75 | 561 |
| 2024-10-10 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 5,167.23 | 11 |
| 2024-10-09 | 5,140.01 | 5,140.01 | 5,140.01 | 5,140.01 | 5,119.43 | 12 |
| 2024-10-08 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | 5,115.44 | 113 |
| 2024-10-07 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,049.70 | 0 |
| 2024-10-04 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,049.70 | 7 |
| 2024-10-03 | 5,056.79 | 5,056.79 | 5,056.79 | 5,056.79 | 5,036.54 | 12 |
| 2024-10-02 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 4,990.94 | 14 |
| 2024-09-30 | 5,009.98 | 5,009.98 | 5,009.98 | 5,009.98 | 4,989.92 | 0 |
| 2024-09-27 | 5,009.98 | 5,009.98 | 5,009.98 | 5,009.98 | 4,989.92 | 24 |
| 2024-09-26 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,950.10 | 25 |
| 2024-09-25 | 4,935.00 | 4,935.00 | 4,935.00 | 4,935.00 | 4,915.24 | 0 |
| 2024-09-24 | 4,935.00 | 4,940.70 | 4,935.00 | 4,935.00 | 4,915.24 | 72 |
| 2024-09-23 | 4,977.00 | 4,977.00 | 4,854.00 | 4,854.00 | 4,834.57 | 86 |
| 2024-09-20 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,671.22 | 12 |
| 2024-09-19 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,571.62 | 10 |
| 2024-09-18 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,571.62 | 14 |
| 2024-09-17 | 4,600.00 | 4,600.00 | 4,580.00 | 4,580.00 | 4,561.66 | 42 |
| 2024-09-13 | 3,993.41 | 3,993.41 | 3,993.41 | 3,993.41 | 3,977.42 | 0 |
| 2024-09-12 | 3,993.41 | 3,993.41 | 3,993.41 | 3,993.41 | 3,977.42 | 0 |
| 2024-09-11 | 4,188.19 | 4,188.19 | 3,993.41 | 3,993.41 | 3,977.42 | 16 |
| 2024-09-10 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,934.19 | 0 |
| 2024-09-09 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,934.19 | 0 |
| 2024-09-06 | 3,924.00 | 3,950.00 | 3,924.00 | 3,950.00 | 3,934.19 | 181 |
| 2024-09-05 | 3,965.00 | 4,028.99 | 3,965.00 | 4,000.00 | 3,983.99 | 170 |
| 2024-09-04 | 3,978.00 | 3,978.00 | 3,978.00 | 3,978.00 | 3,962.07 | 9 |
| 2024-09-03 | 3,880.00 | 3,880.00 | 3,871.79 | 3,871.79 | 3,856.29 | 26 |
| 2024-09-02 | 3,877.00 | 3,877.00 | 3,877.00 | 3,877.00 | 3,861.48 | 0 |
| 2024-08-30 | 3,860.00 | 3,877.00 | 3,860.00 | 3,877.00 | 3,861.48 | 605 |
| 2024-08-29 | 3,605.00 | 3,878.00 | 3,605.00 | 3,809.00 | 3,793.75 | 408 |
| 2024-08-28 | 3,585.16 | 3,608.00 | 3,581.00 | 3,605.00 | 3,590.57 | 530 |
| 2024-08-27 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 3,493.96 | 0 |
| 2024-08-26 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 3,493.96 | 17 |
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.