General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	51.000	52.750	50.940	51.700	50.190	8,809
2022-12-12	50.180	51.550	50.180	50.950	49.462	7,538
2022-12-09	50.040	50.500	49.750	50.150	48.685	1,502
2022-12-08	49.600	49.860	49.000	49.860	48.403	1,410
2022-12-07	49.700	49.900	49.000	49.360	47.918	1,493
2022-12-06	50.950	51.250	49.200	49.700	48.248	2,883
2022-12-05	51.830	52.010	51.100	51.140	49.646	2,548
2022-12-02	52.900	52.900	51.250	51.830	50.316	16,597
2022-12-01	52.460	53.350	52.460	53.140	51.588	1,000
2022-11-30	52.450	53.040	51.590	53.040	51.490	526
2022-11-29	52.190	53.050	52.190	52.450	50.840	708
2022-11-28	53.930	54.250	52.770	52.960	51.334	955
2022-11-25	53.800	54.550	53.250	54.550	52.875	662
2022-11-24	53.500	53.790	53.500	53.790	52.139	15
2022-11-23	53.650	54.100	53.350	53.650	52.003	2,977
2022-11-22	52.600	53.830	52.600	53.500	51.857	544
2022-11-21	52.270	52.900	52.000	52.530	50.917	2,815
2022-11-18	52.090	53.500	52.090	53.260	51.625	1,488
2022-11-17	52.000	53.210	51.220	52.090	50.491	21,581
2022-11-16	53.310	53.310	51.590	51.850	50.258	3,276
2022-11-14	54.240	54.700	53.350	53.500	51.857	660
2022-11-11	54.000	55.490	52.880	54.660	52.982	10,374
2022-11-10	49.930	54.170	49.930	54.170	52.507	5,327
2022-11-09	50.260	50.260	49.180	49.600	48.077	1,666
2022-11-08	50.760	51.250	49.830	50.260	48.717	511
2022-11-07	49.090	50.810	49.090	50.760	49.202	1,939
2022-11-04	49.450	50.050	48.500	49.090	47.583	6,569
2022-11-03	49.000	49.600	48.400	49.290	47.777	2,741
2022-11-01	50.940	51.700	49.840	50.450	48.901	11,885
2022-10-31	51.250	51.820	50.720	50.800	49.240	1,009
2022-10-28	50.600	51.700	50.600	51.400	49.822	6,185
2022-10-27	50.900	51.250	49.900	50.360	48.814	8,899
2022-10-26	49.270	51.350	49.270	50.900	49.337	10,332
2022-10-25	47.300	49.910	47.300	49.380	47.864	26,116
2022-10-24	45.400	47.280	45.400	47.260	45.809	4,395
2022-10-21	43.600	44.950	43.600	44.950	43.570	6,259
2022-10-20	44.050	44.650	43.250	43.990	42.639	1,759
2022-10-19	44.950	44.950	44.100	44.200	42.843	3,561
2022-10-18	44.820	47.560	44.730	47.560	46.100	2,941
2022-10-17	44.200	44.680	43.600	44.410	43.047	1,927
2022-10-14	43.300	43.990	43.150	43.740	42.397	27,472
2022-10-13	41.860	43.300	41.500	43.050	41.728	15,236
2022-10-11	42.100	42.580	40.840	42.050	40.759	9,596
2022-10-10	42.600	42.600	40.600	42.100	40.807	20,927
2022-10-07	44.920	44.920	43.670	43.810	42.465	3,971
2022-10-06	45.220	45.550	44.750	45.100	43.715	1,214
2022-10-05	46.250	46.250	44.290	45.210	43.822	9,222
2022-10-04	43.370	46.300	43.310	46.250	44.830	8,087
2022-10-03	43.240	43.240	41.640	42.550	41.244	12,727
2022-09-30	44.940	44.940	43.240	43.370	42.038	3,699
2022-09-29	46.860	46.860	44.410	44.690	43.318	8,337
2022-09-28	46.450	47.450	46.150	47.170	45.722	3,368
2022-09-27	45.880	46.750	45.880	46.670	45.237	2,734
2022-09-26	46.900	47.950	46.490	47.050	45.605	1,181
2022-09-23	47.220	47.690	45.850	46.450	45.024	6,740
2022-09-22	48.850	49.150	47.790	47.950	46.478	3,518
2022-09-21	50.500	51.010	48.850	48.880	47.379	19,570
2022-09-20	52.300	52.750	50.090	50.140	48.601	9,552
2022-09-19	52.390	53.740	52.000	53.370	51.731	3,813
2022-09-16	52.790	53.450	52.340	52.650	51.034	1,809

← NewerPage 17 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.