GE Vernova Inc. (BMV:GEV)
Mexico · Delayed Price · Currency is MXN 12,210
-110 (-0.89%)
At close: Aug 7, 2025, 2:00 PM CST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11,993.90 | 12,020.00 | 11,993.90 | 12,020.00 | - | -1.56% | 20 |
| Aug 7, 2025 | 12,192.00 | 12,210.00 | 12,189.00 | 12,210.00 | - | -0.89% | 186 |
| Aug 6, 2025 | 12,150.00 | 12,320.10 | 12,150.00 | 12,320.10 | - | -1.68% | 203 |
| Aug 4, 2025 | 12,600.00 | 12,600.00 | 12,530.00 | 12,530.00 | - | 1.13% | 235 |
| Aug 1, 2025 | 12,253.13 | 12,400.00 | 12,253.13 | 12,390.00 | - | -1.21% | 79 |
| Jul 31, 2025 | 12,542.30 | 12,542.30 | 12,542.30 | 12,542.30 | - | 1.90% | 76 |
| Jul 30, 2025 | 12,228.00 | 12,308.53 | 12,200.00 | 12,308.53 | - | 3.23% | 53 |
| Jul 29, 2025 | 11,990.00 | 11,990.00 | 11,900.00 | 11,923.97 | - | -1.92% | 127 |
| Jul 28, 2025 | 12,158.00 | 12,158.00 | 12,158.00 | 12,158.00 | - | 4.57% | 297 |
| Jul 24, 2025 | 11,650.74 | 11,650.74 | 11,627.00 | 11,627.00 | - | 1.10% | 2,433 |
| Jul 23, 2025 | 11,550.00 | 11,700.00 | 11,500.00 | 11,500.00 | - | 12.04% | 130 |
| Jul 22, 2025 | 10,191.00 | 10,264.61 | 10,191.00 | 10,264.61 | - | -3.66% | 1,286 |
| Jul 21, 2025 | 10,714.92 | 10,720.00 | 10,655.00 | 10,655.00 | - | -1.39% | 2,978 |
| Jul 18, 2025 | 10,809.00 | 10,815.00 | 10,805.00 | 10,805.00 | - | 1.17% | 206 |
| Jul 17, 2025 | 10,680.00 | 10,680.00 | 10,680.00 | 10,680.00 | - | 1.57% | 33 |
| Jul 16, 2025 | 10,516.00 | 10,516.00 | 10,514.00 | 10,514.83 | - | -0.21% | 18 |
| Jul 15, 2025 | 10,537.00 | 10,537.00 | 10,537.00 | 10,537.00 | - | 3.81% | 63 |
| Jul 11, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | - | 1.95% | 456 |
| Jul 10, 2025 | 10,096.30 | 10,096.30 | 9,954.00 | 9,956.25 | - | -0.19% | 188 |
| Jul 9, 2025 | 9,900.00 | 10,001.25 | 9,900.00 | 9,975.00 | - | 1.58% | 104 |
| Jul 7, 2025 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | - | 4.36% | 166 |
| Jul 2, 2025 | 9,350.00 | 9,410.00 | 9,350.00 | 9,410.00 | - | -5.14% | 260 |
| Jun 30, 2025 | 9,905.00 | 10,000.00 | 9,885.00 | 9,920.00 | - | 0.20% | 534 |
| Jun 27, 2025 | 9,821.00 | 9,900.00 | 9,821.00 | 9,900.00 | - | 3.34% | 258 |
| Jun 26, 2025 | 9,800.00 | 9,800.00 | 9,580.00 | 9,580.00 | - | -1.24% | 16 |
| Jun 24, 2025 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 3.80% | 9 |
| Jun 23, 2025 | 9,310.00 | 9,345.00 | 9,310.00 | 9,345.00 | - | 0.27% | 1,234 |
| Jun 20, 2025 | 9,339.43 | 9,339.43 | 9,320.00 | 9,320.00 | - | 1.05% | 1,356 |
| Jun 17, 2025 | 9,284.26 | 9,284.26 | 9,223.34 | 9,223.34 | - | -0.44% | 196 |
| Jun 16, 2025 | 9,217.60 | 9,264.00 | 9,217.60 | 9,264.00 | - | 2.14% | 33 |
| Jun 13, 2025 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | - | -1.68% | 15 |
| Jun 9, 2025 | 9,224.93 | 9,224.93 | 9,224.93 | 9,224.93 | - | -0.97% | 223 |
| Jun 6, 2025 | 9,081.34 | 9,315.00 | 9,081.34 | 9,315.00 | - | -1.38% | 785 |
| Jun 5, 2025 | 9,445.28 | 9,445.28 | 9,445.28 | 9,445.28 | - | 0.48% | 101 |
| Jun 4, 2025 | 9,362.49 | 9,400.00 | 9,330.00 | 9,400.00 | - | -2.42% | 59 |
| Jun 3, 2025 | 9,543.10 | 9,632.93 | 9,543.10 | 9,632.93 | - | 3.41% | 27 |
| Jun 2, 2025 | 9,315.00 | 9,315.00 | 9,310.00 | 9,315.00 | - | 2.28% | 63 |
| May 30, 2025 | 9,103.12 | 9,120.00 | 9,100.00 | 9,107.50 | - | -0.21% | 117 |
| May 29, 2025 | 9,195.00 | 9,195.00 | 9,110.00 | 9,126.58 | - | 1.08% | 2,337 |
| May 27, 2025 | 9,071.00 | 9,071.00 | 9,014.00 | 9,029.00 | - | 0.88% | 246 |
| May 22, 2025 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | - | 1.75% | 14 |
| May 21, 2025 | 8,910.00 | 8,925.50 | 8,796.00 | 8,796.00 | - | 2.06% | 2,278 |
| May 20, 2025 | 8,621.98 | 8,621.98 | 8,618.10 | 8,618.10 | - | -0.14% | 3,211 |
| May 19, 2025 | 8,485.00 | 8,630.00 | 8,485.00 | 8,630.00 | - | 2.62% | 85 |
| May 16, 2025 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | - | 0.12% | 6 |
| May 15, 2025 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | - | -1.23% | 19 |
| May 13, 2025 | 8,505.00 | 8,505.00 | 8,505.00 | 8,505.00 | - | 4.36% | 122 |
| May 12, 2025 | 8,076.57 | 8,150.00 | 8,076.57 | 8,150.00 | - | 5.77% | 696 |
| May 9, 2025 | 7,715.00 | 7,750.00 | 7,705.60 | 7,705.60 | - | -1.65% | 418 |
| May 8, 2025 | 7,980.00 | 7,980.00 | 7,835.00 | 7,835.00 | - | -1.82% | 1,148 |