General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	42.020	42.020	41.080	41.090	40.313	1,093,585
2023-08-31	41.200	42.500	41.200	42.020	41.225	280
2023-08-30	40.500	41.150	40.500	41.150	40.371	1,432
2023-08-29	40.450	40.750	40.260	40.500	39.448	540
2023-08-28	40.400	40.800	40.190	40.450	39.400	1,039
2023-08-25	40.300	40.500	39.190	40.290	39.244	678
2023-08-24	41.200	41.200	39.940	40.080	39.039	3,251
2023-08-23	40.740	41.660	40.290	41.660	40.578	1,489
2023-08-22	41.550	41.550	40.530	41.040	39.974	554
2023-08-21	41.270	41.680	41.120	41.650	40.569	595
2023-08-18	40.850	41.220	40.750	41.130	40.062	345
2023-08-17	41.050	41.450	40.900	41.050	39.984	348
2023-08-16	41.400	41.500	40.720	40.900	39.838	812
2023-08-15	42.320	42.320	41.470	41.540	40.461	1,765
2023-08-14	41.630	42.390	41.400	42.390	41.289	2,139
2023-08-11	41.800	41.800	41.000	41.500	40.423	3,447
2023-08-10	44.670	44.670	41.520	41.730	40.647	13,090
2023-08-09	44.800	45.100	44.450	44.450	43.296	364
2023-08-08	45.280	45.280	44.500	44.890	43.724	10,236
2023-08-07	44.500	45.280	44.500	45.280	44.104	2,138
2023-08-04	45.030	45.100	44.300	44.500	43.345	3,065
2023-08-03	45.100	45.360	44.690	44.800	43.637	1,809
2023-08-02	45.550	45.550	44.840	44.930	43.763	1,174
2023-08-01	45.260	45.700	45.250	45.550	44.367	1,987
2023-07-31	44.970	45.400	44.870	45.250	44.075	1,557
2023-07-28	45.700	45.950	44.800	44.970	43.802	1,959
2023-07-27	45.400	46.490	45.400	46.160	44.962	5,417
2023-07-26	45.250	45.400	44.570	45.160	43.987	834
2023-07-25	47.000	47.000	44.200	45.250	44.075	10,015
2023-07-24	46.230	46.600	46.150	46.340	45.137	10,260
2023-07-21	47.200	47.230	45.850	46.170	44.971	3,622
2023-07-20	46.640	47.080	46.430	47.080	45.858	579
2023-07-19	47.230	47.370	46.980	47.010	45.789	821
2023-07-18	46.460	47.130	46.320	47.110	45.887	1,218
2023-07-17	47.890	47.890	46.450	46.600	45.390	2,941
2023-07-14	48.700	48.700	47.840	47.900	46.656	834
2023-07-13	48.880	49.250	48.460	48.520	47.260	468
2023-07-12	49.100	49.180	48.700	48.780	47.513	996
2023-07-11	48.400	48.850	48.100	48.640	47.377	518
2023-07-10	48.110	48.470	47.750	48.360	47.104	1,982
2023-07-07	48.400	48.600	48.040	48.100	46.851	548
2023-07-06	47.940	48.420	47.230	48.390	47.134	2,130
2023-07-05	46.900	47.890	46.900	47.860	46.617	12,449
2023-07-04	46.900	47.130	46.690	46.690	45.478	354
2023-07-03	46.450	46.900	46.300	46.670	45.458	277
2023-06-30	46.300	46.600	45.980	46.160	44.962	634
2023-06-29	46.500	46.900	46.260	46.390	45.186	9,026
2023-06-28	45.040	46.200	45.040	46.200	45.000	531
2023-06-27	43.900	45.040	43.570	45.040	43.871	1,237
2023-06-26	43.670	44.000	43.000	43.690	42.556	1,463
2023-06-23	43.450	43.570	43.000	43.150	42.030	2,101
2023-06-22	44.050	44.050	43.450	43.600	42.468	1,594
2023-06-21	44.420	44.840	44.030	44.350	43.199	3,122
2023-06-20	45.100	45.200	44.200	44.500	43.345	356
2023-06-19	45.740	45.780	44.990	44.990	43.822	3,629
2023-06-16	46.000	46.300	45.550	45.730	44.543	1,319
2023-06-15	45.010	45.800	44.800	45.720	44.533	1,182
2023-06-14	46.460	46.460	44.710	44.710	43.549	1,235
2023-06-13	44.630	45.950	44.630	45.550	44.367	1,699
2023-06-12	44.110	45.250	44.110	44.630	43.471	3,797

← NewerPage 14 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.