General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	44.110	45.250	44.110	44.630	43.471	3,797
2023-06-09	45.300	46.750	44.130	44.350	43.199	7,990
2023-06-07	43.050	44.680	43.050	44.520	43.364	4,369
2023-06-06	41.700	43.340	41.700	43.050	41.932	12,733
2023-06-02	41.650	42.730	41.500	42.480	41.377	7,017
2023-06-01	41.340	41.650	40.720	41.500	40.423	2,344
2023-05-31	42.450	42.500	41.210	41.790	40.705	1,733
2023-05-30	42.400	43.300	41.950	41.950	40.789	17,848
2023-05-29	41.650	44.200	41.650	42.520	41.344	3,580
2023-05-26	40.640	41.650	40.600	41.400	40.255	4,644
2023-05-25	40.240	40.780	40.150	40.780	39.652	4,545
2023-05-24	41.200	41.200	39.680	39.710	38.611	16,318
2023-05-23	41.050	41.950	40.870	41.390	40.245	12,611
2023-05-22	40.850	40.860	40.300	40.810	39.681	9,572
2023-05-19	41.000	41.350	40.470	40.860	39.729	2,745
2023-05-18	40.050	40.900	40.050	40.820	39.691	2,004
2023-05-17	39.250	40.150	39.250	40.030	38.922	6,985
2023-05-16	39.430	39.550	38.920	38.970	37.892	1,385
2023-05-15	39.820	39.910	39.430	39.430	38.339	1,254
2023-05-12	40.930	40.930	39.520	39.820	38.718	10,812
2023-05-11	41.780	41.780	40.660	40.940	39.807	7,891
2023-05-10	41.560	41.950	40.570	40.990	39.856	2,893
2023-05-09	42.630	42.630	41.240	41.530	40.381	1,744
2023-05-08	41.490	42.300	41.200	42.120	40.955	18,654
2023-05-05	39.760	41.490	39.760	41.490	40.342	1,047
2023-05-04	40.600	40.750	39.490	39.690	38.592	5,475
2023-05-03	41.940	41.950	40.370	40.600	39.477	24,589
2023-05-02	40.520	41.940	40.520	41.810	40.653	1,148,809
2023-04-28	40.900	41.690	40.500	40.510	39.389	12,123
2023-04-27	40.890	41.000	39.890	41.000	39.866	11,732
2023-04-26	41.800	41.890	40.600	40.690	39.564	2,654
2023-04-25	43.240	44.140	41.500	41.500	40.352	2,270
2023-04-24	42.400	43.450	42.400	43.300	42.102	6,235
2023-04-20	43.000	43.000	41.650	42.210	41.042	8,725
2023-04-19	44.050	44.050	43.150	43.920	42.705	5,182
2023-04-18	43.660	44.230	43.640	44.230	43.006	10,774
2023-04-17	43.310	43.310	42.400	43.220	42.024	653
2023-04-14	42.510	43.600	42.110	42.700	41.519	3,088
2023-04-13	42.710	43.000	41.470	42.510	41.334	1,386
2023-04-12	44.500	44.500	42.700	42.700	41.519	2,764
2023-04-11	45.110	45.110	44.220	44.220	42.996	3,283
2023-04-10	43.710	45.200	43.310	45.110	43.862	4,436
2023-04-06	44.120	44.480	43.710	43.710	42.501	15,846
2023-04-05	45.100	45.100	43.500	44.110	42.890	2,641
2023-04-04	46.000	46.150	44.860	45.230	43.979	13,258
2023-04-03	46.160	46.600	45.700	46.000	44.727	1,352
2023-03-31	46.070	46.300	45.820	46.160	44.883	1,023
2023-03-30	46.000	46.790	45.750	46.150	44.873	1,361
2023-03-29	45.090	45.790	44.530	45.750	44.484	442
2023-03-28	44.630	44.700	43.900	44.200	42.977	1,176
2023-03-27	44.380	45.090	44.200	45.090	43.842	1,371
2023-03-24	44.290	44.500	43.530	44.060	42.841	7,437
2023-03-23	44.660	45.700	43.960	44.650	43.415	483
2023-03-22	46.090	46.470	44.660	44.660	43.424	5,573
2023-03-21	45.050	46.250	44.880	46.150	44.873	12,136
2023-03-20	44.050	44.800	43.750	44.060	42.841	1,898
2023-03-17	45.100	45.100	43.680	43.920	42.705	7,314
2023-03-16	45.400	46.000	44.800	45.330	44.076	3,214
2023-03-15	45.960	45.960	44.500	45.220	43.969	1,737
2023-03-14	47.050	47.800	46.090	46.470	45.184	7,549

← NewerPage 15 of 21 · 1,251 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.