General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 62.040 | 63.410 | 62.040 | 62.940 | 62.123 | 5,814 |
| 2024-08-19 | 62.100 | 62.110 | 61.330 | 62.040 | 61.235 | 991 |
| 2024-08-16 | 61.720 | 62.150 | 61.260 | 62.040 | 61.235 | 2,186 |
| 2024-08-15 | 60.960 | 61.860 | 60.960 | 61.730 | 60.929 | 41,116 |
| 2024-08-14 | 59.860 | 60.180 | 59.290 | 59.770 | 58.995 | 274 |
| 2024-08-13 | 58.880 | 59.030 | 58.500 | 58.950 | 58.185 | 20,130 |
| 2024-08-12 | 59.360 | 59.570 | 58.790 | 59.370 | 58.600 | 865 |
| 2024-08-09 | 60.350 | 60.560 | 58.850 | 59.930 | 59.152 | 947 |
| 2024-08-08 | 56.860 | 59.930 | 56.860 | 59.750 | 58.975 | 10,758 |
| 2024-08-07 | 58.000 | 58.060 | 56.860 | 56.860 | 56.122 | 1,461 |
| 2024-08-06 | 57.700 | 57.940 | 56.460 | 57.260 | 56.517 | 1,269 |
| 2024-08-05 | 56.160 | 57.650 | 56.110 | 57.120 | 56.379 | 1,006 |
| 2024-08-02 | 61.530 | 61.530 | 58.600 | 58.620 | 57.859 | 4,246 |
| 2024-08-01 | 63.060 | 63.130 | 61.860 | 62.150 | 61.344 | 254 |
| 2024-07-31 | 63.110 | 63.540 | 61.530 | 62.710 | 61.896 | 2,320 |
| 2024-07-30 | 61.540 | 63.420 | 61.540 | 62.480 | 61.669 | 10,628 |
| 2024-07-29 | 62.540 | 62.540 | 61.610 | 62.100 | 61.294 | 2,656 |
| 2024-07-26 | 62.220 | 62.770 | 61.760 | 62.700 | 61.887 | 1,140 |
| 2024-07-25 | 65.000 | 65.020 | 62.220 | 62.220 | 61.413 | 10,935 |
| 2024-07-24 | 64.400 | 65.980 | 63.630 | 65.900 | 65.045 | 25,930 |
| 2024-07-23 | 70.000 | 70.080 | 63.860 | 64.370 | 63.535 | 21,779 |
| 2024-07-22 | 67.830 | 69.100 | 67.140 | 68.910 | 68.016 | 4,139 |
| 2024-07-19 | 68.140 | 68.680 | 67.290 | 67.690 | 66.812 | 22,119 |
| 2024-07-18 | 68.300 | 69.850 | 68.300 | 69.540 | 68.638 | 4,176 |
| 2024-07-17 | 67.490 | 68.480 | 67.290 | 68.300 | 67.414 | 1,040 |
| 2024-07-16 | 66.780 | 67.900 | 66.110 | 67.490 | 66.614 | 1,181 |
| 2024-07-15 | 67.850 | 68.240 | 66.780 | 66.780 | 65.914 | 16,775 |
| 2024-07-12 | 64.000 | 67.860 | 64.000 | 67.860 | 66.980 | 1,005 |
| 2024-07-11 | 61.540 | 65.380 | 61.540 | 64.000 | 63.170 | 7,085 |
| 2024-07-10 | 62.880 | 63.450 | 62.280 | 62.770 | 61.956 | 8,378 |
| 2024-07-09 | 63.600 | 63.730 | 62.600 | 62.700 | 61.887 | 8,305 |
| 2024-07-08 | 63.590 | 64.660 | 63.210 | 63.600 | 62.775 | 594 |
| 2024-07-05 | 64.560 | 65.030 | 63.300 | 63.590 | 62.765 | 8,626 |
| 2024-07-04 | 65.180 | 66.980 | 63.650 | 65.500 | 64.650 | 3,099 |
| 2024-07-03 | 66.890 | 66.890 | 64.870 | 65.150 | 64.305 | 748 |
| 2024-07-02 | 66.000 | 66.980 | 65.810 | 66.740 | 65.874 | 3,541 |
| 2024-07-01 | 64.890 | 66.080 | 64.600 | 65.880 | 65.025 | 14,377 |
| 2024-06-28 | 63.000 | 65.080 | 63.000 | 64.880 | 64.038 | 9,118 |
| 2024-06-27 | 63.990 | 63.990 | 62.340 | 62.630 | 61.817 | 2,104 |
| 2024-06-26 | 63.220 | 63.470 | 62.760 | 63.170 | 62.350 | 1,085 |
| 2024-06-25 | 64.950 | 64.950 | 62.680 | 63.080 | 62.262 | 13,074 |
| 2024-06-24 | 64.850 | 65.740 | 63.900 | 64.940 | 64.097 | 3,955 |
| 2024-06-21 | 65.000 | 65.000 | 64.260 | 64.850 | 64.009 | 12,032 |
| 2024-06-20 | 64.180 | 65.300 | 61.370 | 65.040 | 64.196 | 26,963 |
| 2024-06-19 | 65.450 | 65.450 | 64.060 | 64.180 | 63.347 | 291 |
| 2024-06-18 | 64.400 | 65.220 | 63.910 | 64.460 | 63.624 | 1,357 |
| 2024-06-17 | 62.990 | 64.320 | 62.990 | 64.270 | 63.436 | 8,017 |
| 2024-06-14 | 63.360 | 63.360 | 61.500 | 62.610 | 61.798 | 11,581 |
| 2024-06-13 | 65.790 | 65.800 | 63.700 | 64.150 | 63.318 | 28,469 |
| 2024-06-12 | 65.000 | 66.540 | 65.000 | 65.790 | 64.936 | 16,592 |
| 2024-06-11 | 63.660 | 65.400 | 63.660 | 65.000 | 64.157 | 31,103 |
| 2024-06-10 | 60.910 | 63.850 | 60.910 | 63.660 | 62.834 | 8,408 |
| 2024-06-07 | 61.640 | 61.640 | 59.400 | 60.910 | 60.120 | 1,774 |
| 2024-06-06 | 58.970 | 60.340 | 58.970 | 60.200 | 59.419 | 4,877 |
| 2024-06-05 | 59.850 | 60.490 | 58.350 | 58.860 | 58.096 | 12,340 |
| 2024-06-04 | 60.000 | 60.250 | 59.540 | 59.850 | 58.965 | 41,363 |
| 2024-06-03 | 57.880 | 60.100 | 57.880 | 59.880 | 58.994 | 33,115 |
| 2024-05-31 | 57.060 | 59.160 | 56.400 | 57.870 | 57.014 | 10,223 |
| 2024-05-29 | 55.270 | 55.430 | 54.840 | 55.290 | 54.472 | 1,931 |
| 2024-05-28 | 56.640 | 56.640 | 55.270 | 55.270 | 54.452 | 3,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.1518 USD |
| 2026-03-04 | 0.1607 USD |
| 2025-12-03 | 0.1399 USD |
| 2025-09-03 | 0.1351 USD |
| 2025-06-04 | 0.1400 USD |
| 2025-03-05 | 0.1161 USD |
| 2024-12-04 | 0.1233 USD |
| 2024-09-04 | 0.1139 USD |
| 2024-06-05 | 0.1104 USD |
| 2024-02-28 | 0.1013 USD |
| 2023-11-29 | 0.0752 USD |
| 2023-08-30 | 0.2908 USD |
| 2023-05-31 | 0.0735 USD |
| 2023-03-01 | 0.0802 USD |
| 2022-11-30 | 0.0804 USD |
| 2022-08-29 | 0.0805 USD |
| 2020-03-04 | 5.1142 USD |
| 2019-12-04 | 4.0903 USD |
| 2019-09-04 | 1.0463 USD |
| 2019-06-06 | 1.4513 USD |
| 2019-03-06 | 1.4664 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.