GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 369.28 | 369.28 | 357.00 | 367.59 | 366.32 | 2,238,800 |
| 2025-02-13 | 376.00 | 377.20 | 360.60 | 370.31 | 369.03 | 2,609,700 |
| 2025-02-12 | 364.76 | 378.26 | 359.73 | 369.65 | 368.37 | 1,825,400 |
| 2025-02-11 | 381.30 | 383.08 | 369.37 | 372.90 | 371.61 | 2,064,300 |
| 2025-02-10 | 379.15 | 385.70 | 372.00 | 385.00 | 383.67 | 2,078,900 |
| 2025-02-07 | 380.68 | 389.89 | 375.39 | 377.97 | 376.66 | 2,391,700 |
| 2025-02-06 | 365.99 | 380.05 | 364.60 | 374.83 | 373.53 | 2,460,800 |
| 2025-02-05 | 363.97 | 369.48 | 359.63 | 367.93 | 366.66 | 2,810,000 |
| 2025-02-04 | 360.60 | 366.08 | 349.57 | 356.53 | 355.30 | 2,766,400 |
| 2025-02-03 | 350.34 | 367.20 | 348.95 | 361.71 | 360.46 | 4,079,400 |
| 2025-01-31 | 385.56 | 387.08 | 370.56 | 372.88 | 371.59 | 4,139,500 |
| 2025-01-30 | 365.00 | 387.64 | 364.93 | 382.94 | 381.62 | 5,682,500 |
| 2025-01-29 | 358.30 | 368.84 | 346.26 | 353.25 | 352.03 | 5,449,800 |
| 2025-01-28 | 351.42 | 355.51 | 317.70 | 355.12 | 353.89 | 10,396,700 |
| 2025-01-27 | 339.60 | 353.00 | 322.30 | 330.00 | 328.86 | 13,356,800 |
| 2025-01-24 | 436.93 | 436.93 | 416.00 | 420.49 | 419.04 | 4,717,500 |
| 2025-01-23 | 423.63 | 447.50 | 422.66 | 437.71 | 436.20 | 3,925,000 |
| 2025-01-22 | 430.00 | 434.10 | 418.10 | 427.10 | 425.62 | 4,973,900 |
| 2025-01-21 | 405.00 | 417.21 | 395.29 | 416.00 | 414.56 | 4,223,300 |
| 2025-01-17 | 393.29 | 404.13 | 389.59 | 401.41 | 400.02 | 2,363,800 |
| 2025-01-16 | 394.07 | 397.76 | 387.03 | 391.00 | 389.65 | 2,111,600 |
| 2025-01-15 | 391.00 | 392.77 | 380.00 | 387.03 | 385.69 | 2,524,000 |
| 2025-01-14 | 376.32 | 388.88 | 373.70 | 382.26 | 380.94 | 3,095,600 |
| 2025-01-13 | 355.33 | 366.85 | 353.01 | 366.81 | 365.54 | 3,267,900 |
| 2025-01-10 | 363.20 | 367.83 | 351.00 | 367.10 | 365.83 | 2,387,000 |
| 2025-01-08 | 362.31 | 368.79 | 348.20 | 366.48 | 365.21 | 3,160,100 |
| 2025-01-07 | 373.26 | 374.62 | 357.23 | 368.52 | 367.25 | 2,728,200 |
| 2025-01-06 | 369.75 | 376.30 | 366.51 | 371.32 | 370.04 | 3,419,100 |
| 2025-01-03 | 331.69 | 354.98 | 331.50 | 354.03 | 352.81 | 2,392,400 |
| 2025-01-02 | 332.79 | 342.67 | 328.52 | 338.94 | 337.77 | 2,471,100 |
| 2024-12-31 | 330.93 | 333.10 | 327.50 | 328.93 | 327.79 | 1,793,800 |
| 2024-12-30 | 324.34 | 335.64 | 323.00 | 330.26 | 329.12 | 1,837,800 |
| 2024-12-27 | 339.95 | 340.75 | 332.50 | 333.80 | 332.65 | 1,506,600 |
| 2024-12-26 | 345.80 | 345.80 | 338.90 | 343.07 | 341.88 | 1,210,900 |
| 2024-12-24 | 347.22 | 348.99 | 343.32 | 347.29 | 346.09 | 1,062,400 |
| 2024-12-23 | 344.25 | 346.28 | 337.00 | 344.92 | 343.73 | 1,435,900 |
| 2024-12-20 | 328.13 | 345.64 | 327.15 | 342.66 | 341.47 | 5,476,100 |
| 2024-12-19 | 324.95 | 337.46 | 322.51 | 332.80 | 331.40 | 4,584,500 |
| 2024-12-18 | 327.59 | 332.06 | 314.19 | 317.12 | 315.79 | 3,906,900 |
| 2024-12-17 | 333.00 | 334.00 | 323.50 | 328.34 | 326.96 | 4,408,900 |
| 2024-12-16 | 336.06 | 340.50 | 330.84 | 337.71 | 336.29 | 4,229,800 |
| 2024-12-13 | 334.78 | 338.00 | 329.45 | 332.01 | 330.61 | 2,972,900 |
| 2024-12-12 | 343.00 | 343.00 | 328.19 | 329.91 | 328.52 | 3,281,800 |
| 2024-12-11 | 333.56 | 350.58 | 333.33 | 343.80 | 342.35 | 6,671,700 |
| 2024-12-10 | 334.21 | 336.59 | 322.33 | 327.39 | 326.01 | 3,473,500 |
| 2024-12-09 | 340.35 | 345.00 | 324.50 | 335.25 | 333.84 | 3,045,900 |
| 2024-12-06 | 347.50 | 349.32 | 341.00 | 346.51 | 345.05 | 1,622,800 |
| 2024-12-05 | 346.02 | 354.69 | 344.94 | 348.13 | 346.67 | 2,099,500 |
| 2024-12-04 | 336.49 | 344.73 | 333.63 | 343.75 | 342.30 | 2,424,000 |
| 2024-12-03 | 338.75 | 339.96 | 326.63 | 331.92 | 330.52 | 2,103,800 |
| 2024-12-02 | 335.73 | 346.67 | 335.51 | 337.54 | 336.12 | 2,328,000 |
| 2024-11-29 | 334.46 | 336.62 | 332.67 | 334.12 | 332.71 | 883,700 |
| 2024-11-27 | 339.23 | 339.74 | 329.63 | 335.33 | 333.92 | 2,318,200 |
| 2024-11-26 | 332.27 | 340.71 | 330.62 | 338.89 | 337.46 | 2,007,900 |
| 2024-11-25 | 353.52 | 354.99 | 328.19 | 328.98 | 327.60 | 6,212,400 |
| 2024-11-22 | 339.85 | 349.70 | 334.00 | 349.16 | 347.69 | 2,714,600 |
| 2024-11-21 | 349.90 | 357.09 | 339.38 | 339.85 | 338.42 | 2,671,800 |
| 2024-11-20 | 343.75 | 348.00 | 337.74 | 342.77 | 341.33 | 2,633,600 |
| 2024-11-19 | 320.01 | 340.39 | 317.55 | 340.00 | 338.57 | 2,200,600 |
| 2024-11-18 | 326.57 | 333.24 | 322.16 | 325.37 | 324.00 | 1,815,200 |
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.