GE Vernova Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 627.00 | 640.28 | 620.28 | 625.27 | 623.85 | 2,534,400 |
| 2025-08-13 | 662.32 | 666.15 | 614.23 | 634.31 | 632.87 | 3,936,400 |
| 2025-08-12 | 652.74 | 662.84 | 651.00 | 657.44 | 655.95 | 1,803,400 |
| 2025-08-11 | 641.00 | 653.42 | 637.37 | 650.76 | 649.29 | 1,687,600 |
| 2025-08-08 | 655.23 | 656.25 | 639.17 | 649.09 | 647.62 | 1,888,700 |
| 2025-08-07 | 665.77 | 669.38 | 638.52 | 645.86 | 644.40 | 2,239,900 |
| 2025-08-06 | 646.63 | 666.29 | 644.00 | 664.55 | 663.04 | 1,894,900 |
| 2025-08-05 | 661.24 | 665.11 | 643.96 | 649.72 | 648.25 | 2,180,200 |
| 2025-08-04 | 659.36 | 674.97 | 653.95 | 662.77 | 661.27 | 2,155,900 |
| 2025-08-01 | 638.18 | 664.26 | 632.46 | 656.50 | 655.01 | 3,077,400 |
| 2025-07-31 | 660.00 | 677.29 | 656.07 | 660.29 | 658.79 | 3,343,000 |
| 2025-07-30 | 639.95 | 656.17 | 635.17 | 655.00 | 653.52 | 2,699,600 |
| 2025-07-29 | 646.99 | 655.65 | 629.99 | 632.67 | 631.24 | 2,749,900 |
| 2025-07-28 | 638.26 | 648.52 | 631.16 | 647.66 | 646.19 | 2,920,600 |
| 2025-07-25 | 630.00 | 651.22 | 626.00 | 644.59 | 643.13 | 3,604,500 |
| 2025-07-24 | 632.27 | 633.07 | 615.30 | 623.97 | 622.56 | 3,918,600 |
| 2025-07-23 | 595.75 | 633.72 | 585.00 | 629.03 | 627.60 | 7,081,300 |
| 2025-07-22 | 558.51 | 558.51 | 537.16 | 548.99 | 547.75 | 3,938,500 |
| 2025-07-21 | 576.14 | 577.63 | 564.66 | 565.91 | 564.63 | 2,146,800 |
| 2025-07-18 | 570.61 | 579.03 | 567.00 | 574.60 | 573.05 | 2,052,800 |
| 2025-07-17 | 568.65 | 581.27 | 566.22 | 570.17 | 568.63 | 2,569,400 |
| 2025-07-16 | 559.62 | 566.52 | 552.00 | 561.17 | 559.66 | 1,953,400 |
| 2025-07-15 | 556.81 | 560.63 | 545.49 | 559.61 | 558.10 | 2,576,900 |
| 2025-07-14 | 541.45 | 555.86 | 540.00 | 555.04 | 553.54 | 2,471,700 |
| 2025-07-11 | 538.00 | 546.65 | 534.67 | 539.16 | 537.70 | 2,286,500 |
| 2025-07-10 | 539.04 | 542.37 | 520.00 | 539.36 | 537.90 | 2,506,200 |
| 2025-07-09 | 535.56 | 545.63 | 530.00 | 535.77 | 534.32 | 2,295,700 |
| 2025-07-08 | 535.00 | 537.22 | 511.50 | 530.00 | 528.57 | 3,130,700 |
| 2025-07-07 | 520.00 | 531.19 | 514.08 | 530.28 | 528.85 | 2,268,100 |
| 2025-07-03 | 511.74 | 519.71 | 506.02 | 517.04 | 515.64 | 1,809,200 |
| 2025-07-02 | 502.58 | 511.52 | 497.30 | 505.07 | 503.71 | 3,389,500 |
| 2025-07-01 | 525.16 | 528.00 | 482.20 | 506.00 | 504.63 | 6,527,000 |
| 2025-06-30 | 524.27 | 531.37 | 516.59 | 529.15 | 527.72 | 2,030,100 |
| 2025-06-27 | 507.00 | 532.59 | 503.00 | 519.66 | 518.26 | 9,150,300 |
| 2025-06-26 | 505.00 | 508.91 | 498.81 | 506.81 | 505.44 | 2,205,700 |
| 2025-06-25 | 516.00 | 522.97 | 502.25 | 502.67 | 501.31 | 2,476,000 |
| 2025-06-24 | 505.96 | 512.82 | 496.73 | 510.84 | 509.46 | 2,692,600 |
| 2025-06-23 | 486.66 | 500.04 | 479.04 | 499.88 | 498.53 | 3,098,000 |
| 2025-06-20 | 493.53 | 496.01 | 480.55 | 486.96 | 485.65 | 4,002,400 |
| 2025-06-18 | 486.79 | 491.13 | 482.01 | 490.19 | 488.87 | 2,240,200 |
| 2025-06-17 | 486.77 | 494.02 | 481.60 | 488.66 | 487.34 | 2,160,400 |
| 2025-06-16 | 480.00 | 492.53 | 480.00 | 487.88 | 486.56 | 2,134,800 |
| 2025-06-13 | 477.68 | 484.63 | 474.21 | 478.45 | 477.16 | 2,433,900 |
| 2025-06-12 | 478.81 | 489.71 | 478.10 | 487.67 | 486.35 | 2,431,900 |
| 2025-06-11 | 469.52 | 484.33 | 464.00 | 483.47 | 482.16 | 3,100,400 |
| 2025-06-10 | 482.36 | 482.69 | 458.65 | 465.31 | 464.05 | 3,944,400 |
| 2025-06-09 | 492.00 | 492.31 | 479.80 | 480.00 | 478.70 | 2,346,900 |
| 2025-06-06 | 486.78 | 488.95 | 478.00 | 485.00 | 483.69 | 2,101,100 |
| 2025-06-05 | 491.07 | 493.87 | 479.54 | 484.31 | 483.00 | 2,443,700 |
| 2025-06-04 | 493.73 | 499.43 | 486.51 | 488.13 | 486.81 | 2,193,600 |
| 2025-06-03 | 494.00 | 500.72 | 485.00 | 492.97 | 491.64 | 3,476,900 |
| 2025-06-02 | 475.00 | 486.28 | 472.49 | 485.16 | 483.85 | 2,514,400 |
| 2025-05-30 | 470.00 | 473.79 | 463.34 | 472.98 | 471.70 | 5,092,500 |
| 2025-05-29 | 487.25 | 489.13 | 462.00 | 471.17 | 469.90 | 4,291,100 |
| 2025-05-28 | 468.54 | 487.40 | 467.50 | 485.01 | 483.70 | 3,318,100 |
| 2025-05-27 | 471.64 | 476.01 | 466.00 | 471.51 | 470.24 | 2,942,600 |
| 2025-05-23 | 460.01 | 469.81 | 458.79 | 464.39 | 463.14 | 3,571,600 |
| 2025-05-22 | 453.00 | 464.70 | 448.45 | 458.82 | 457.58 | 2,713,800 |
| 2025-05-21 | 447.00 | 463.00 | 446.50 | 453.03 | 451.81 | 3,932,400 |
| 2025-05-20 | 443.78 | 451.37 | 442.56 | 450.04 | 448.83 | 2,756,700 |
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.