General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	39.600	39.830	38.960	39.280	38.619	3,727
2023-11-29	36.410	39.400	36.410	38.680	38.029	77,865
2023-11-28	34.820	35.220	33.960	35.220	34.554	379
2023-11-27	34.360	34.950	34.120	34.830	34.171	3,439
2023-11-24	33.890	34.710	33.890	34.710	34.053	1,412
2023-11-23	35.100	35.280	33.900	35.150	34.485	843
2023-11-22	34.170	34.730	34.170	34.620	33.965	2,280
2023-11-21	34.830	34.830	33.890	34.170	33.524	1,271
2023-11-20	34.680	35.010	34.260	34.830	34.171	3,793
2023-11-17	33.810	34.270	33.690	34.230	33.582	3,342
2023-11-16	34.290	34.290	33.410	33.410	32.778	20,034
2023-11-14	32.850	34.550	32.850	34.290	33.641	4,417
2023-11-13	33.250	33.360	32.800	32.850	32.229	4,161
2023-11-10	33.030	33.150	32.400	33.000	32.376	7,564
2023-11-09	33.940	34.020	32.990	33.030	32.405	2,333
2023-11-08	34.850	34.860	33.830	33.940	33.298	13,964
2023-11-07	35.260	35.330	34.230	34.480	33.828	14,967
2023-11-06	36.740	36.740	35.550	35.600	34.926	3,944
2023-11-03	34.910	36.740	34.910	36.740	36.045	2,861
2023-11-01	36.100	36.280	34.630	34.880	34.220	6,088
2023-10-31	34.610	35.710	34.610	35.460	34.789	433
2023-10-30	34.320	34.630	33.540	34.620	33.965	2,387
2023-10-27	35.440	35.440	33.850	34.080	33.435	9,079
2023-10-26	36.760	37.620	35.730	35.790	35.113	21,211
2023-10-25	35.640	36.230	34.720	36.040	35.358	4,445
2023-10-24	36.890	37.070	35.300	35.640	34.966	14,044
2023-10-23	37.140	37.420	36.690	36.760	36.065	914
2023-10-20	37.850	37.950	37.170	37.170	36.467	206
2023-10-19	37.000	37.630	37.000	37.000	36.300	640
2023-10-18	38.000	38.000	37.220	37.360	36.653	14,773
2023-10-17	38.000	38.400	37.750	38.290	37.566	4,299
2023-10-16	37.710	38.110	37.570	37.960	37.242	11,724
2023-10-13	38.500	38.500	37.570	37.800	37.085	13,031
2023-10-11	40.210	40.340	39.000	39.100	38.360	554
2023-10-10	39.400	40.030	39.250	39.920	39.165	866
2023-10-09	40.170	40.170	39.200	39.590	38.841	2,419
2023-10-06	39.300	40.420	38.870	40.170	39.410	4,322
2023-10-05	39.950	40.360	38.650	39.110	38.370	5,417
2023-10-04	41.190	41.190	39.450	39.950	39.194	1,365
2023-10-03	40.880	40.880	40.170	40.440	39.675	1,363
2023-10-02	41.460	41.750	40.810	40.880	40.107	9,307
2023-09-29	41.650	41.700	41.180	41.460	40.676	443
2023-09-28	41.150	42.000	40.620	41.650	40.862	7,477
2023-09-27	40.370	40.970	40.370	40.620	39.851	6,747
2023-09-26	40.640	41.040	40.150	40.360	39.596	17,496
2023-09-25	40.280	41.150	40.100	41.040	40.264	1,671
2023-09-22	40.570	41.150	40.100	40.280	39.518	3,501
2023-09-21	40.110	40.890	40.110	40.600	39.832	728
2023-09-20	41.520	41.600	40.360	40.520	39.753	1,056
2023-09-19	41.310	41.720	40.450	41.520	40.734	41,965
2023-09-18	41.350	41.350	40.500	40.500	39.734	6,086
2023-09-15	40.900	42.000	40.600	41.500	40.715	4,969
2023-09-14	41.350	41.350	40.460	41.060	40.283	1,996
2023-09-13	41.500	42.100	41.060	41.350	40.568	1,909
2023-09-12	40.300	41.800	40.300	41.350	40.568	2,304
2023-09-11	40.900	40.900	40.160	40.160	39.400	11,483
2023-09-08	40.960	41.280	40.600	41.150	40.371	268
2023-09-06	41.500	41.500	40.600	40.970	40.195	1,075
2023-09-05	41.100	41.690	41.100	41.240	40.460	2,203
2023-09-04	41.100	41.650	41.100	41.100	40.322	144

← NewerPage 13 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.