General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	51.090	51.140	50.600	50.900	50.147	454
2024-02-28	49.480	51.000	49.480	50.500	49.753	1,471
2024-02-27	49.770	49.930	49.250	49.250	48.422	20,527
2024-02-26	49.600	50.650	49.360	49.600	48.766	31,419
2024-02-23	48.910	49.770	48.800	49.560	48.726	326
2024-02-22	48.660	49.140	48.550	48.840	48.018	108,895
2024-02-21	47.380	48.990	47.380	48.660	47.841	280
2024-02-20	48.430	48.430	47.080	48.350	47.537	225
2024-02-19	49.300	49.620	47.440	48.430	47.615	861
2024-02-16	49.000	49.000	48.050	48.350	47.537	1,542
2024-02-15	48.450	48.950	47.870	48.180	47.370	7,662
2024-02-14	47.750	47.890	47.550	47.780	46.976	314
2024-02-09	48.440	48.440	47.800	47.890	47.084	24,096
2024-02-08	48.130	48.600	48.040	48.160	47.350	18,540
2024-02-07	47.950	48.260	47.400	48.120	47.311	632
2024-02-06	46.870	47.800	46.800	47.400	46.603	495
2024-02-05	48.400	48.400	47.000	47.000	46.209	1,521
2024-02-02	46.790	48.500	46.790	48.400	47.586	427
2024-02-01	48.310	48.630	47.400	47.750	46.947	839
2024-01-31	47.090	49.000	47.090	48.300	47.488	2,245
2024-01-30	47.000	48.020	46.560	47.200	46.406	6,717
2024-01-29	43.000	43.880	43.000	43.720	42.985	712
2024-01-26	43.460	43.560	43.160	43.200	42.473	900
2024-01-25	42.760	43.360	42.290	43.360	42.631	808
2024-01-24	44.670	44.670	42.600	42.760	42.041	845
2024-01-23	43.330	44.310	43.330	43.790	43.053	93
2024-01-22	44.160	44.590	43.990	44.070	43.329	94
2024-01-19	42.650	43.840	42.280	43.770	43.034	540
2024-01-18	43.200	43.530	42.400	42.650	41.933	348
2024-01-17	43.240	43.710	42.800	43.080	42.355	450
2024-01-16	42.010	43.700	40.860	43.440	42.709	2,995
2024-01-15	42.460	44.990	42.400	43.260	42.532	2,482
2024-01-12	43.720	43.720	42.800	42.960	42.237	1,484
2024-01-11	44.470	44.470	43.600	43.730	42.994	107
2024-01-10	44.450	44.810	44.100	44.110	43.368	574
2024-01-09	44.490	44.990	44.370	44.680	43.928	510
2024-01-08	43.920	44.880	43.920	44.770	44.017	2,363
2024-01-05	43.680	44.370	43.170	43.920	43.181	2,829
2024-01-04	44.270	44.270	43.480	43.480	42.749	2,252
2024-01-03	44.300	44.300	42.760	43.400	42.670	809
2024-01-02	43.540	44.870	43.380	44.300	43.555	3,633
2023-12-28	43.880	43.990	43.540	43.540	42.808	1,618
2023-12-27	43.810	43.860	43.210	43.630	42.896	1,410
2023-12-26	43.000	44.120	43.000	43.640	42.906	219
2023-12-22	44.250	44.450	43.520	43.680	42.945	466
2023-12-21	43.600	44.290	43.600	44.290	43.545	417
2023-12-20	43.990	44.360	43.450	43.600	42.867	351
2023-12-19	43.490	43.720	43.150	43.570	42.837	1,732
2023-12-18	44.400	44.500	43.640	43.660	42.926	520
2023-12-15	45.330	45.330	44.040	44.050	43.309	1,323
2023-12-14	41.890	44.520	41.890	44.440	43.692	1,672
2023-12-13	41.330	41.720	40.900	41.630	40.930	2,052
2023-12-12	42.080	42.090	41.320	41.620	40.920	220
2023-12-11	42.000	42.000	41.480	41.480	40.782	1,761
2023-12-08	40.270	42.010	40.270	41.740	41.038	369
2023-12-07	40.320	41.170	40.300	41.090	40.399	4,822
2023-12-06	40.160	41.160	40.160	40.430	39.750	531
2023-12-05	40.000	41.360	40.000	40.360	39.681	3,315
2023-12-04	39.880	41.220	39.880	40.710	40.025	9,021
2023-12-01	39.280	39.800	38.710	39.680	39.013	3,563

← NewerPage 12 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.