General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	47.610	47.610	45.850	47.200	45.894	24,801
2023-03-10	49.000	49.450	46.620	47.620	46.302	3,272
2023-03-09	51.030	51.820	48.700	49.000	47.644	4,141
2023-03-08	51.400	51.400	50.520	51.030	49.618	22,622
2023-03-07	52.300	52.300	51.430	51.460	50.036	3,831
2023-03-06	53.150	53.500	52.130	52.150	50.707	473
2023-03-03	51.700	53.740	51.700	53.200	51.728	2,026
2023-03-02	52.600	52.600	50.200	51.550	50.124	2,794
2023-03-01	51.250	53.400	50.650	52.600	51.145	1,207
2023-02-28	51.250	51.250	50.250	50.430	48.957	998
2023-02-27	50.800	51.700	50.800	51.030	49.539	2,500
2023-02-24	50.470	51.040	49.900	50.800	49.316	630
2023-02-23	53.000	53.000	50.050	50.340	48.869	1,924
2023-02-22	54.440	54.440	52.420	52.420	50.889	1,445
2023-02-17	57.010	57.010	54.910	55.560	53.937	1,139
2023-02-16	56.000	57.000	55.450	56.350	54.704	7,554
2023-02-15	55.150	55.950	54.800	55.930	54.296	761
2023-02-14	54.550	55.600	53.950	55.020	53.413	9,523
2023-02-13	53.800	54.410	52.750	54.310	52.723	706
2023-02-10	54.550	54.560	53.590	53.900	52.325	2,080
2023-02-08	53.800	54.700	53.350	54.060	52.481	716
2023-02-07	52.130	53.950	52.130	53.900	52.325	2,456
2023-02-06	52.690	54.100	52.600	53.200	51.646	2,191
2023-02-03	52.030	53.650	51.700	52.680	51.141	11,159
2023-02-02	49.840	52.900	49.150	52.300	50.772	14,375
2023-02-01	49.750	50.500	49.150	49.840	48.384	4,431
2023-01-31	48.170	50.350	48.170	49.750	48.297	24,668
2023-01-30	50.400	50.400	46.600	46.600	45.239	2,888
2023-01-27	46.130	48.780	46.130	48.780	47.355	3,662
2023-01-26	46.450	47.200	46.030	46.240	44.889	1,072
2023-01-25	46.280	46.300	45.060	46.150	44.802	852
2023-01-24	46.970	47.170	46.360	46.360	45.006	9,998
2023-01-23	46.000	47.490	45.870	47.490	46.103	2,814
2023-01-20	46.450	46.760	46.000	46.130	44.782	3,098
2023-01-19	47.060	47.060	45.770	46.280	44.928	2,885
2023-01-18	46.190	47.690	46.190	47.040	45.666	15,153
2023-01-17	46.600	47.440	46.190	46.540	45.180	13,472
2023-01-16	46.300	46.600	46.180	46.600	45.239	467
2023-01-13	48.550	48.550	45.680	46.300	44.947	4,790
2023-01-12	48.920	49.300	48.400	48.850	47.423	451
2023-01-11	48.250	49.470	48.250	48.900	47.471	8,474
2023-01-10	47.200	48.250	46.900	48.250	46.840	3,888
2023-01-09	47.720	48.550	47.350	47.350	45.967	1,136
2023-01-06	46.490	47.350	45.570	47.350	45.967	7,026
2023-01-05	46.630	47.450	46.070	46.790	45.423	7,793
2023-01-04	45.990	47.610	45.990	46.900	45.530	13,625
2023-01-03	45.160	46.250	45.160	45.990	44.646	4,149
2023-01-02	43.970	44.730	43.970	44.420	43.122	596
2022-12-29	42.490	44.450	42.410	43.970	42.685	21,971
2022-12-28	44.110	44.110	42.850	42.880	41.627	1,069
2022-12-27	44.030	44.650	43.600	44.120	42.831	1,569
2022-12-26	43.750	44.050	43.750	43.750	42.472	1,449
2022-12-23	43.300	43.690	42.770	43.690	42.414	972
2022-12-22	46.280	46.280	43.220	43.420	42.151	3,024
2022-12-21	45.850	46.890	45.850	46.470	45.112	13,056
2022-12-20	46.970	46.970	45.100	45.830	44.491	5,269
2022-12-19	47.960	48.400	46.900	46.900	45.530	8,219
2022-12-16	49.900	49.900	47.410	47.650	46.258	1,589
2022-12-15	50.500	50.500	49.430	49.900	48.442	4,049
2022-12-14	51.700	52.000	50.500	50.650	49.170	8,598

← NewerPage 16 of 21 · 1,246 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.