General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	41.270	43.000	41.270	42.480	41.110	23,387
2022-06-21	41.660	43.370	41.550	43.370	41.971	27,666
2022-06-20	41.110	41.160	40.060	40.720	39.406	1,070
2022-06-17	41.490	41.490	39.500	41.070	39.745	42,683
2022-06-15	43.010	44.000	42.830	43.080	41.690	20,254
2022-06-14	41.500	42.880	41.500	42.710	41.332	8,963
2022-06-13	42.630	43.160	40.810	40.810	39.494	20,425
2022-06-10	44.120	45.250	43.550	43.550	42.145	13,829
2022-06-09	45.910	46.010	45.000	45.000	43.548	15,840
2022-06-08	46.590	47.000	45.980	46.190	44.700	6,918
2022-06-07	45.320	46.810	45.280	46.740	45.232	6,320
2022-06-06	45.330	45.780	44.780	45.280	43.819	8,152
2022-06-03	46.360	46.360	44.810	44.850	43.403	8,496
2022-06-02	46.170	46.850	45.880	46.360	44.864	10,211
2022-06-01	45.890	47.060	45.630	46.170	44.681	2,388
2022-05-31	45.530	46.170	44.770	45.890	44.410	22,991
2022-05-30	45.020	46.890	44.770	46.500	45.000	4,086
2022-05-27	45.030	45.570	44.780	45.300	43.839	14,581
2022-05-26	43.780	45.050	43.720	44.840	43.394	27,343
2022-05-25	42.300	43.650	42.300	43.320	41.923	7,745
2022-05-24	43.000	43.000	41.360	42.330	40.964	4,872
2022-05-23	42.960	43.730	42.500	43.310	41.913	23,285
2022-05-20	44.700	45.300	41.960	42.970	41.584	25,138
2022-05-19	44.940	44.940	43.340	44.260	42.832	16,107
2022-05-18	46.550	46.660	44.320	44.410	42.977	19,861
2022-05-17	46.670	48.980	46.490	48.980	47.400	20,429
2022-05-16	49.000	49.000	49.000	49.000	47.419	0
2022-05-13	46.600	49.000	46.430	49.000	47.419	45,962
2022-05-12	45.990	46.290	44.820	45.410	43.945	85,196
2022-05-11	49.660	50.120	47.850	47.960	46.413	7,763
2022-05-10	50.430	50.470	48.460	49.320	47.729	9,728
2022-05-09	49.630	51.580	49.050	49.150	47.564	13,966
2022-05-06	50.470	50.900	49.670	50.220	48.600	14,428
2022-05-05	50.480	50.770	49.100	49.100	47.516	14,755
2022-05-04	49.500	50.680	49.100	50.680	49.045	19,342
2022-05-03	48.690	52.500	48.420	49.480	47.884	62,168
2022-05-02	47.260	48.690	46.970	48.690	47.119	25,258
2022-04-29	47.120	48.110	46.860	46.860	45.348	18,205
2022-04-28	48.040	49.630	47.000	48.300	46.742	19,695
2022-04-27	47.650	49.070	47.280	48.050	46.500	34,974
2022-04-26	48.560	48.860	47.110	47.650	46.113	104,759
2022-04-25	47.850	48.700	47.250	48.640	47.071	18,362
2022-04-22	48.450	48.450	47.300	47.760	46.219	229,555
2022-04-20	49.280	50.010	48.210	48.450	46.887	16,920
2022-04-19	47.110	49.240	47.110	49.000	47.419	14,321
2022-04-18	46.750	47.500	46.650	47.010	45.494	14,409
2022-04-14	47.530	47.910	47.150	47.250	45.726	26,879
2022-04-13	46.920	47.240	46.530	47.100	45.581	57,396
2022-04-12	47.260	47.720	46.190	46.820	45.310	34,590
2022-04-11	45.660	48.640	45.380	47.220	45.697	43,717
2022-04-08	47.000	47.320	45.480	46.210	44.719	34,756
2022-04-07	46.430	46.800	44.710	45.900	44.419	68,021
2022-04-06	48.100	48.560	46.580	46.650	45.145	55,778
2022-04-05	50.300	50.420	48.130	48.260	46.703	44,804
2022-04-04	49.520	50.220	49.090	49.820	48.213	29,884
2022-04-01	51.510	52.340	49.710	49.840	48.232	216,251
2022-03-31	53.820	54.020	52.280	52.400	50.710	54,690
2022-03-30	55.000	55.000	53.890	53.940	52.200	18,427
2022-03-29	52.680	55.680	52.680	55.150	53.371	29,184
2022-03-28	52.000	52.940	52.000	52.540	50.845	12,449

← NewerPage 19 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.