GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 185.00 | 186.75 | 182.31 | 186.00 | 185.22 | 2,067,900 |
| 2024-08-21 | 183.47 | 185.24 | 181.81 | 184.26 | 183.48 | 1,601,400 |
| 2024-08-20 | 184.96 | 186.00 | 181.68 | 184.00 | 183.23 | 1,138,200 |
| 2024-08-19 | 184.10 | 185.51 | 181.22 | 185.40 | 184.62 | 1,626,900 |
| 2024-08-16 | 188.72 | 188.82 | 180.39 | 184.06 | 183.29 | 2,718,300 |
| 2024-08-15 | 185.50 | 190.80 | 181.61 | 188.82 | 188.03 | 3,478,000 |
| 2024-08-14 | 180.00 | 185.19 | 178.25 | 184.16 | 183.39 | 2,242,700 |
| 2024-08-13 | 178.05 | 180.26 | 175.32 | 179.65 | 178.89 | 1,551,800 |
| 2024-08-12 | 178.49 | 180.50 | 174.39 | 176.44 | 175.70 | 1,797,800 |
| 2024-08-09 | 176.52 | 179.55 | 172.60 | 179.11 | 178.36 | 2,766,500 |
| 2024-08-08 | 169.20 | 177.46 | 165.05 | 177.21 | 176.46 | 2,755,800 |
| 2024-08-07 | 168.66 | 172.75 | 164.69 | 166.07 | 165.37 | 3,312,800 |
| 2024-08-06 | 163.08 | 166.47 | 160.00 | 164.35 | 163.66 | 2,799,900 |
| 2024-08-05 | 152.41 | 165.39 | 150.01 | 162.24 | 161.56 | 3,700,500 |
| 2024-08-02 | 168.78 | 169.99 | 161.50 | 164.73 | 164.04 | 3,314,500 |
| 2024-08-01 | 181.90 | 183.86 | 171.81 | 174.03 | 173.30 | 3,706,800 |
| 2024-07-31 | 171.25 | 180.26 | 171.25 | 178.24 | 177.49 | 4,056,500 |
| 2024-07-30 | 172.93 | 174.07 | 162.45 | 162.70 | 162.02 | 2,639,300 |
| 2024-07-29 | 174.32 | 174.77 | 169.85 | 172.05 | 171.33 | 1,757,800 |
| 2024-07-26 | 168.46 | 173.98 | 163.69 | 173.11 | 172.38 | 3,871,900 |
| 2024-07-25 | 166.00 | 166.29 | 156.41 | 160.00 | 159.33 | 5,163,200 |
| 2024-07-24 | 167.34 | 172.30 | 162.73 | 162.90 | 162.21 | 5,532,100 |
| 2024-07-23 | 167.00 | 171.01 | 166.22 | 170.49 | 169.77 | 3,221,800 |
| 2024-07-22 | 166.38 | 168.25 | 163.68 | 166.76 | 166.06 | 1,738,600 |
| 2024-07-19 | 162.00 | 163.69 | 159.11 | 163.34 | 162.65 | 2,547,800 |
| 2024-07-18 | 168.00 | 171.45 | 159.43 | 161.49 | 160.81 | 4,736,600 |
| 2024-07-17 | 180.20 | 180.20 | 162.90 | 165.83 | 165.13 | 6,033,800 |
| 2024-07-16 | 178.78 | 183.89 | 178.18 | 182.74 | 181.97 | 1,789,700 |
| 2024-07-15 | 180.24 | 181.81 | 176.50 | 177.44 | 176.69 | 3,026,400 |
| 2024-07-12 | 177.95 | 184.33 | 174.40 | 180.45 | 179.69 | 1,603,900 |
| 2024-07-11 | 181.00 | 183.16 | 176.55 | 176.70 | 175.96 | 2,574,500 |
| 2024-07-10 | 174.93 | 179.80 | 174.60 | 179.73 | 178.97 | 1,835,700 |
| 2024-07-09 | 174.28 | 174.83 | 172.60 | 172.98 | 172.25 | 1,800,600 |
| 2024-07-08 | 176.81 | 178.60 | 174.17 | 174.37 | 173.64 | 1,659,100 |
| 2024-07-05 | 171.50 | 177.44 | 171.26 | 176.23 | 175.49 | 1,629,500 |
| 2024-07-03 | 170.10 | 174.78 | 169.18 | 172.68 | 171.95 | 1,317,200 |
| 2024-07-02 | 165.41 | 171.98 | 165.41 | 169.81 | 169.10 | 2,447,400 |
| 2024-07-01 | 171.00 | 171.20 | 165.12 | 167.52 | 166.82 | 2,748,200 |
| 2024-06-28 | 174.80 | 176.30 | 167.18 | 171.51 | 170.79 | 3,783,600 |
| 2024-06-27 | 178.39 | 179.27 | 173.25 | 176.28 | 175.54 | 2,541,300 |
| 2024-06-26 | 180.89 | 181.73 | 177.62 | 180.00 | 179.24 | 2,284,000 |
| 2024-06-25 | 179.80 | 181.50 | 176.27 | 181.45 | 180.69 | 2,553,400 |
| 2024-06-24 | 176.55 | 179.15 | 174.77 | 178.14 | 177.39 | 2,552,900 |
| 2024-06-21 | 177.10 | 177.18 | 170.40 | 175.73 | 174.99 | 3,793,000 |
| 2024-06-20 | 178.47 | 185.50 | 175.10 | 177.18 | 176.43 | 4,005,300 |
| 2024-06-18 | 167.94 | 180.25 | 166.33 | 179.57 | 178.81 | 3,364,900 |
| 2024-06-17 | 169.75 | 171.88 | 166.15 | 168.76 | 168.05 | 2,804,200 |
| 2024-06-14 | 174.09 | 174.78 | 166.20 | 170.17 | 169.45 | 3,128,300 |
| 2024-06-13 | 179.80 | 181.96 | 172.84 | 176.17 | 175.43 | 3,462,200 |
| 2024-06-12 | 171.54 | 179.22 | 171.16 | 177.52 | 176.77 | 4,016,500 |
| 2024-06-11 | 165.50 | 168.54 | 163.30 | 168.23 | 167.52 | 2,036,100 |
| 2024-06-10 | 161.22 | 170.00 | 160.60 | 166.64 | 165.94 | 4,223,600 |
| 2024-06-07 | 159.50 | 165.76 | 159.04 | 162.08 | 161.40 | 4,850,300 |
| 2024-06-06 | 163.25 | 164.13 | 155.50 | 160.31 | 159.64 | 5,249,000 |
| 2024-06-05 | 165.09 | 168.30 | 162.47 | 163.49 | 162.80 | 8,005,500 |
| 2024-06-04 | 168.35 | 169.41 | 161.33 | 163.04 | 162.35 | 5,279,800 |
| 2024-06-03 | 178.93 | 179.00 | 166.44 | 170.37 | 169.65 | 3,434,800 |
| 2024-05-31 | 177.10 | 179.77 | 165.40 | 175.90 | 175.16 | 5,454,900 |
| 2024-05-30 | 176.97 | 177.81 | 174.50 | 175.08 | 174.34 | 2,034,100 |
| 2024-05-29 | 176.00 | 178.69 | 174.10 | 177.32 | 176.57 | 1,537,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.5000 USD |
| 2026-03-17 | 0.5000 USD |
| 2026-01-05 | 0.5000 USD |
| 2025-10-20 | 0.2500 USD |
| 2025-07-21 | 0.2500 USD |
| 2025-04-17 | 0.2500 USD |
| 2024-12-20 | 0.2500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.