General Motors Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	56.980	56.980	56.620	56.980	56.137	98
2024-05-24	56.160	57.240	56.160	56.980	56.137	4,650
2024-05-23	56.010	56.280	55.750	55.750	54.925	233
2024-05-22	57.600	57.600	56.290	56.460	55.625	10,482
2024-05-21	57.340	57.480	56.880	57.480	56.630	5,650
2024-05-20	58.510	58.800	57.340	57.340	56.492	3,874
2024-05-17	59.220	59.220	58.340	58.340	57.477	420
2024-05-16	58.440	59.160	58.440	59.100	58.226	2,765
2024-05-15	58.090	58.740	58.080	58.440	57.575	11,173
2024-05-14	58.440	58.800	57.540	57.960	57.103	56,554
2024-05-13	58.380	58.920	58.020	58.320	57.457	1,668
2024-05-10	57.990	58.440	57.990	58.380	57.516	1,284
2024-05-09	57.650	58.800	57.650	58.110	57.250	284
2024-05-08	57.480	57.780	57.180	57.600	56.748	5,123
2024-05-07	56.990	58.080	56.900	57.360	56.511	1,190
2024-05-06	57.180	57.640	56.990	56.990	56.147	6,389
2024-05-03	56.990	57.480	56.030	56.030	55.201	14,061
2024-05-02	57.900	57.900	57.050	57.340	56.492	812
2024-04-30	59.020	59.020	57.480	57.900	57.043	6,121
2024-04-29	58.680	59.020	58.140	59.020	58.147	1,312
2024-04-26	58.980	59.070	58.320	58.860	57.989	110
2024-04-25	58.320	59.160	58.140	59.160	58.285	1,800
2024-04-24	58.200	58.380	57.630	57.960	57.103	2,057
2024-04-23	58.380	59.460	57.800	58.190	57.329	4,254
2024-04-22	56.040	56.170	55.780	56.080	55.250	1,550
2024-04-19	55.380	56.000	54.770	54.980	54.167	2,094
2024-04-18	55.580	55.740	55.380	55.520	54.699	30,091
2024-04-17	55.350	56.100	55.350	55.380	54.561	366
2024-04-16	55.800	56.450	55.220	55.220	54.403	47,132
2024-04-15	54.820	56.950	54.820	55.380	54.561	15,971
2024-04-12	55.860	55.860	54.780	54.820	54.009	1,381
2024-04-11	56.110	56.110	55.200	55.860	55.034	102
2024-04-10	55.800	56.160	55.500	56.110	55.280	154
2024-04-09	55.920	56.150	55.320	55.800	54.974	237
2024-04-08	56.050	56.220	55.830	55.830	55.004	101
2024-04-05	55.250	56.160	54.900	55.830	55.004	3,482
2024-04-04	57.600	57.660	55.120	55.250	54.433	1,199
2024-04-03	56.630	57.360	55.980	56.910	56.068	404
2024-04-02	56.850	57.040	56.460	56.640	55.802	783
2024-04-01	57.160	57.720	56.850	56.850	56.009	604
2024-03-28	54.440	56.940	54.440	56.850	56.009	917
2024-03-27	55.000	55.550	54.440	54.440	53.635	586
2024-03-26	54.300	55.350	54.210	55.010	54.196	1,568
2024-03-25	54.000	54.630	53.550	54.400	53.595	265
2024-03-22	54.200	54.200	53.550	54.000	53.201	548
2024-03-21	52.130	54.150	52.130	54.050	53.250	1,953
2024-03-20	52.540	53.200	52.540	53.200	52.413	1,076
2024-03-19	51.750	52.390	51.750	52.050	51.280	1,499
2024-03-18	50.800	51.060	50.800	50.910	50.157	2,573
2024-03-15	49.000	50.900	49.000	50.810	50.058	899
2024-03-14	49.910	50.090	48.600	48.700	47.980	898
2024-03-13	49.220	50.350	48.800	49.900	49.162	1,784
2024-03-12	49.400	49.500	48.740	48.750	48.029	604
2024-03-11	49.190	49.550	48.850	49.350	48.620	229
2024-03-08	48.970	49.700	48.830	49.100	48.374	30,007
2024-03-07	49.650	49.650	48.550	48.600	47.881	8,218
2024-03-06	50.300	50.550	49.400	49.650	48.915	202
2024-03-05	50.210	51.600	49.700	50.000	49.260	1,379
2024-03-04	50.890	51.200	50.400	50.600	49.851	1,366
2024-03-01	50.900	50.950	50.350	50.900	50.147	2,349

← NewerPage 11 of 21 · 1,250 trading daysOlder →

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.