GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 420.91 | 444.00 | 420.00 | 433.33 | 432.16 | 4,769,700 |
| 2025-05-12 | 415.00 | 418.80 | 408.82 | 416.63 | 415.51 | 2,989,900 |
| 2025-05-09 | 396.25 | 399.78 | 387.03 | 399.26 | 398.18 | 2,383,700 |
| 2025-05-08 | 410.00 | 413.75 | 393.86 | 394.00 | 392.94 | 3,346,400 |
| 2025-05-07 | 400.00 | 407.29 | 397.01 | 406.81 | 405.71 | 2,488,700 |
| 2025-05-06 | 394.57 | 402.64 | 392.12 | 401.23 | 400.15 | 2,242,700 |
| 2025-05-05 | 392.00 | 403.80 | 390.21 | 401.10 | 400.02 | 2,296,900 |
| 2025-05-02 | 391.00 | 403.42 | 385.55 | 396.32 | 395.25 | 3,602,400 |
| 2025-05-01 | 383.34 | 387.52 | 378.47 | 382.29 | 381.26 | 3,246,800 |
| 2025-04-30 | 359.98 | 371.51 | 357.64 | 370.82 | 369.82 | 2,756,800 |
| 2025-04-29 | 369.62 | 372.09 | 363.22 | 371.19 | 370.19 | 2,430,000 |
| 2025-04-28 | 371.00 | 379.96 | 361.63 | 370.06 | 369.06 | 3,001,500 |
| 2025-04-25 | 359.81 | 376.15 | 356.94 | 372.42 | 371.41 | 3,961,100 |
| 2025-04-24 | 342.49 | 366.66 | 337.31 | 360.49 | 359.52 | 4,980,400 |
| 2025-04-23 | 354.04 | 358.88 | 333.19 | 336.09 | 335.18 | 5,443,600 |
| 2025-04-22 | 319.05 | 331.22 | 317.60 | 326.07 | 325.19 | 3,471,400 |
| 2025-04-21 | 320.00 | 324.93 | 306.21 | 313.08 | 312.23 | 2,526,800 |
| 2025-04-17 | 335.26 | 339.99 | 321.78 | 323.55 | 322.68 | 2,860,900 |
| 2025-04-16 | 318.57 | 332.31 | 316.00 | 328.16 | 327.02 | 4,015,200 |
| 2025-04-15 | 323.37 | 331.13 | 323.07 | 328.56 | 327.42 | 1,635,300 |
| 2025-04-14 | 333.33 | 334.25 | 317.50 | 322.30 | 321.19 | 2,467,500 |
| 2025-04-11 | 310.00 | 323.21 | 306.00 | 321.43 | 320.32 | 2,800,700 |
| 2025-04-10 | 312.04 | 322.24 | 303.10 | 309.95 | 308.88 | 4,444,800 |
| 2025-04-09 | 283.21 | 333.30 | 281.56 | 326.81 | 325.68 | 7,482,600 |
| 2025-04-08 | 303.77 | 307.06 | 279.57 | 286.89 | 285.90 | 5,858,400 |
| 2025-04-07 | 257.02 | 298.49 | 253.08 | 286.07 | 285.08 | 6,522,200 |
| 2025-04-04 | 277.16 | 283.47 | 252.25 | 271.48 | 270.54 | 8,095,800 |
| 2025-04-03 | 306.96 | 315.87 | 293.48 | 297.66 | 296.63 | 5,752,200 |
| 2025-04-02 | 307.08 | 335.79 | 306.00 | 330.80 | 329.66 | 4,203,200 |
| 2025-04-01 | 307.60 | 316.43 | 302.40 | 315.64 | 314.55 | 3,544,500 |
| 2025-03-31 | 291.35 | 306.03 | 288.00 | 305.28 | 304.22 | 4,678,300 |
| 2025-03-28 | 302.00 | 308.88 | 299.13 | 302.93 | 301.88 | 2,725,300 |
| 2025-03-27 | 310.18 | 314.99 | 302.33 | 303.00 | 301.95 | 3,814,200 |
| 2025-03-26 | 335.45 | 335.45 | 314.66 | 317.70 | 316.60 | 3,798,600 |
| 2025-03-25 | 343.87 | 344.94 | 333.21 | 336.20 | 335.04 | 2,631,700 |
| 2025-03-24 | 344.24 | 349.62 | 339.15 | 343.57 | 342.38 | 3,141,000 |
| 2025-03-21 | 330.64 | 335.15 | 325.11 | 333.87 | 332.72 | 3,012,100 |
| 2025-03-20 | 329.27 | 342.34 | 329.27 | 336.83 | 335.66 | 3,500,100 |
| 2025-03-19 | 323.27 | 343.42 | 320.50 | 335.80 | 334.64 | 3,445,600 |
| 2025-03-18 | 329.00 | 330.98 | 314.56 | 318.93 | 317.83 | 2,773,800 |
| 2025-03-17 | 312.50 | 335.29 | 311.00 | 331.96 | 330.81 | 4,376,600 |
| 2025-03-14 | 306.45 | 315.80 | 303.00 | 313.63 | 312.55 | 4,404,500 |
| 2025-03-13 | 297.00 | 303.49 | 285.35 | 300.24 | 299.20 | 2,880,400 |
| 2025-03-12 | 301.58 | 308.00 | 292.39 | 298.68 | 297.65 | 4,541,500 |
| 2025-03-11 | 269.99 | 291.53 | 268.51 | 284.21 | 283.23 | 5,274,800 |
| 2025-03-10 | 275.97 | 281.37 | 266.47 | 270.13 | 269.20 | 6,818,800 |
| 2025-03-07 | 293.00 | 301.00 | 279.56 | 289.30 | 288.30 | 7,397,700 |
| 2025-03-06 | 306.68 | 309.08 | 288.28 | 293.21 | 292.20 | 7,501,000 |
| 2025-03-05 | 314.55 | 323.89 | 311.19 | 316.80 | 315.70 | 4,617,100 |
| 2025-03-04 | 305.80 | 321.65 | 294.45 | 313.07 | 311.99 | 6,257,500 |
| 2025-03-03 | 334.70 | 337.43 | 308.77 | 315.98 | 314.89 | 4,846,200 |
| 2025-02-28 | 322.35 | 336.00 | 318.68 | 335.18 | 334.02 | 4,096,600 |
| 2025-02-27 | 345.18 | 348.51 | 322.00 | 326.28 | 325.15 | 4,768,000 |
| 2025-02-26 | 334.83 | 342.07 | 327.85 | 335.24 | 334.08 | 4,676,800 |
| 2025-02-25 | 307.26 | 322.10 | 298.00 | 317.69 | 316.59 | 6,835,200 |
| 2025-02-24 | 327.38 | 329.39 | 303.44 | 315.91 | 314.82 | 7,156,900 |
| 2025-02-21 | 357.60 | 359.93 | 325.42 | 327.88 | 326.75 | 6,965,000 |
| 2025-02-20 | 375.06 | 383.29 | 353.11 | 359.68 | 358.44 | 3,456,000 |
| 2025-02-19 | 369.94 | 376.48 | 366.25 | 375.20 | 373.90 | 1,670,900 |
| 2025-02-18 | 367.92 | 377.77 | 363.35 | 373.25 | 371.96 | 2,407,300 |
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.