GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 176.00 | 178.69 | 174.10 | 177.32 | 176.57 | 1,537,700 |
| 2024-05-28 | 178.34 | 182.78 | 176.78 | 178.09 | 177.34 | 2,632,700 |
| 2024-05-24 | 162.81 | 177.77 | 162.09 | 177.43 | 176.68 | 4,294,100 |
| 2024-05-23 | 166.42 | 170.00 | 161.44 | 161.67 | 160.99 | 3,139,000 |
| 2024-05-22 | 164.29 | 167.36 | 163.00 | 163.85 | 163.16 | 2,018,900 |
| 2024-05-21 | 160.24 | 164.49 | 159.07 | 163.93 | 163.24 | 1,945,300 |
| 2024-05-20 | 163.06 | 164.30 | 160.21 | 160.95 | 160.27 | 1,736,100 |
| 2024-05-17 | 166.88 | 167.64 | 160.94 | 162.62 | 161.94 | 1,937,200 |
| 2024-05-16 | 168.03 | 170.00 | 166.35 | 166.40 | 165.70 | 1,604,400 |
| 2024-05-15 | 168.36 | 172.35 | 166.96 | 167.87 | 167.16 | 2,572,000 |
| 2024-05-14 | 160.69 | 166.56 | 158.86 | 165.63 | 164.93 | 3,855,400 |
| 2024-05-13 | 165.00 | 167.55 | 160.18 | 161.53 | 160.85 | 4,413,800 |
| 2024-05-10 | 169.00 | 170.80 | 165.99 | 167.27 | 166.57 | 3,459,600 |
| 2024-05-09 | 165.00 | 168.72 | 164.65 | 166.40 | 165.70 | 4,022,600 |
| 2024-05-08 | 167.00 | 167.01 | 163.23 | 164.00 | 163.31 | 3,679,700 |
| 2024-05-07 | 168.66 | 173.50 | 167.17 | 167.36 | 166.66 | 2,884,800 |
| 2024-05-06 | 167.16 | 171.17 | 164.51 | 169.14 | 168.43 | 4,007,000 |
| 2024-05-03 | 155.63 | 167.17 | 155.14 | 166.26 | 165.56 | 4,635,100 |
| 2024-05-02 | 153.53 | 155.44 | 151.66 | 153.83 | 153.18 | 2,530,700 |
| 2024-05-01 | 154.19 | 156.70 | 149.42 | 151.67 | 151.03 | 3,396,800 |
| 2024-04-30 | 158.14 | 163.10 | 152.25 | 153.71 | 153.06 | 3,490,100 |
| 2024-04-29 | 153.58 | 159.55 | 153.58 | 159.01 | 158.34 | 5,416,300 |
| 2024-04-26 | 153.64 | 157.25 | 150.20 | 153.07 | 152.43 | 4,230,500 |
| 2024-04-25 | 143.00 | 152.14 | 138.67 | 148.31 | 147.69 | 6,069,300 |
| 2024-04-24 | 147.00 | 149.90 | 144.35 | 146.18 | 145.56 | 4,684,600 |
| 2024-04-23 | 138.46 | 148.35 | 137.87 | 147.83 | 147.21 | 4,682,800 |
| 2024-04-22 | 135.52 | 137.14 | 132.11 | 136.69 | 136.11 | 2,435,000 |
| 2024-04-19 | 137.25 | 140.59 | 134.91 | 135.10 | 134.53 | 4,518,800 |
| 2024-04-18 | 138.15 | 138.41 | 135.43 | 137.22 | 136.64 | 5,022,300 |
| 2024-04-17 | 132.04 | 138.18 | 131.25 | 134.75 | 134.18 | 6,154,600 |
| 2024-04-16 | 132.50 | 133.05 | 128.25 | 130.07 | 129.52 | 5,870,900 |
| 2024-04-15 | 134.60 | 135.32 | 129.85 | 131.75 | 131.20 | 3,724,900 |
| 2024-04-12 | 135.00 | 138.11 | 133.56 | 134.00 | 133.44 | 3,765,200 |
| 2024-04-11 | 139.20 | 139.32 | 136.41 | 136.57 | 136.00 | 5,326,900 |
| 2024-04-10 | 129.50 | 139.93 | 128.94 | 138.37 | 137.79 | 8,376,800 |
| 2024-04-09 | 130.87 | 133.60 | 128.25 | 132.17 | 131.61 | 9,143,500 |
| 2024-04-08 | 126.13 | 131.95 | 125.86 | 129.96 | 129.41 | 12,195,000 |
| 2024-04-05 | 125.50 | 128.18 | 119.00 | 122.70 | 122.18 | 16,054,800 |
| 2024-04-04 | 136.00 | 139.35 | 125.26 | 126.06 | 125.53 | 14,207,700 |
| 2024-04-03 | 142.30 | 144.00 | 135.80 | 137.34 | 136.76 | 8,866,900 |
| 2024-04-02 | 142.85 | 152.48 | 138.64 | 140.00 | 139.41 | 18,246,100 |
| 2024-04-01 | 141.01 | 144.33 | 137.07 | 142.02 | 141.42 | 1,029,500 |
| 2024-03-28 | 137.93 | 137.93 | 129.96 | 136.75 | 136.17 | 2,239,100 |
| 2024-03-27 | 115.00 | 135.00 | 115.00 | 131.25 | 130.70 | 4,960,400 |
← NewerPage 11 of 11 · 644 trading days
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.