General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	52.720	54.850	52.660	53.330	51.693	2,826
2022-09-14	52.310	52.800	51.550	52.800	51.179	3,488
2022-09-13	53.000	53.540	52.250	52.450	50.840	3,226
2022-09-12	53.350	54.250	53.050	53.500	51.857	5,050
2022-09-09	53.150	53.840	52.540	53.300	51.664	9,240
2022-09-08	51.800	53.150	51.250	53.150	51.518	6,940
2022-09-06	50.370	51.400	50.290	50.560	49.008	6,877
2022-09-05	50.050	50.050	49.000	49.110	47.602	421
2022-09-02	50.500	51.010	49.730	50.300	48.756	40,213
2022-09-01	49.180	50.290	48.460	50.290	48.746	4,947
2022-08-31	50.550	50.800	49.960	50.220	48.678	8,827
2022-08-30	50.000	50.500	48.950	49.750	48.223	4,178
2022-08-29	50.100	50.600	49.050	50.600	49.046	525
2022-08-26	51.650	52.200	50.100	50.100	48.484	3,049
2022-08-25	50.550	52.000	50.550	51.430	49.771	4,665
2022-08-24	49.200	50.600	49.000	50.180	48.561	3,421
2022-08-23	49.730	50.470	48.900	49.200	47.613	186,636
2022-08-22	50.820	50.820	49.250	49.750	48.145	6,343
2022-08-19	50.410	52.260	50.410	51.150	49.500	8,398
2022-08-18	49.550	50.270	49.350	49.900	48.290	1,401
2022-08-17	50.250	50.250	48.900	49.540	47.942	2,398
2022-08-16	50.260	50.800	49.780	50.240	48.619	1,536
2022-08-15	49.870	50.420	49.690	50.250	48.629	2,398
2022-08-12	49.840	50.000	49.350	50.000	48.387	4,356
2022-08-11	48.410	50.490	48.410	50.490	48.861	4,155
2022-08-10	47.270	48.500	47.270	48.340	46.781	551
2022-08-09	47.860	47.860	46.600	46.790	45.281	2,660
2022-08-08	46.560	48.600	46.560	47.850	46.306	378
2022-08-05	47.220	47.220	46.220	46.460	44.961	1,368
2022-08-04	49.060	49.060	47.160	47.220	45.697	15,642
2022-08-03	48.100	50.270	48.100	49.180	47.593	8,671
2022-08-02	47.500	48.350	47.190	47.900	46.355	25,041
2022-08-01	46.720	47.850	46.270	47.620	46.084	20,052
2022-07-29	46.510	47.130	46.110	47.040	45.523	9,232
2022-07-28	45.470	46.480	45.180	46.200	44.710	8,878
2022-07-27	44.910	45.640	44.730	45.640	44.168	16,592
2022-07-26	45.900	45.900	44.500	44.520	43.084	7,409
2022-07-25	47.700	47.700	46.300	46.380	44.884	2,889
2022-07-22	48.310	48.310	46.890	48.000	46.452	20,351
2022-07-21	47.500	48.310	47.060	48.310	46.752	7,218
2022-07-20	46.460	47.620	46.100	47.370	45.842	8,025
2022-07-19	44.310	47.000	44.310	47.000	45.484	16,357
2022-07-18	44.310	44.840	44.030	44.030	42.610	3,634
2022-07-15	43.570	44.380	43.140	44.310	42.881	9,975
2022-07-14	42.820	42.920	41.820	42.740	41.361	18,511
2022-07-13	42.000	42.960	41.320	42.820	41.439	8,620
2022-07-12	41.600	44.000	41.600	44.000	42.581	22,794
2022-07-11	42.750	43.050	41.610	41.720	40.374	13,755
2022-07-08	43.120	44.000	42.570	42.570	41.197	26,174
2022-07-07	42.660	43.830	42.650	43.050	41.661	45,241
2022-07-06	43.530	43.840	41.950	41.950	40.597	8,466
2022-07-05	42.250	43.550	40.980	43.530	42.126	7,182
2022-07-04	42.780	42.780	41.740	42.490	41.119	638
2022-07-01	41.530	43.430	41.140	42.780	41.400	26,219
2022-06-30	42.730	43.140	41.280	41.280	39.948	16,904
2022-06-29	44.740	44.740	42.750	43.330	41.932	11,142
2022-06-28	45.340	47.020	44.760	44.800	43.355	9,361
2022-06-27	45.790	46.060	45.020	45.170	43.713	13,095
2022-06-24	43.360	46.120	43.350	45.590	44.119	10,306
2022-06-23	41.910	43.320	41.910	43.320	41.923	21,485

← NewerPage 18 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.