General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	101.50	102.50	100.72	102.50	102.50	75
2026-07-22	101.30	106.20	101.30	103.90	103.90	12,177
2026-07-21	100.34	101.62	100.34	101.62	101.62	154
2026-07-20	97.000	97.290	96.320	96.530	96.530	1,812
2026-07-17	98.000	98.670	98.000	98.660	98.660	192
2026-07-16	98.700	99.000	97.980	99.000	99.000	539
2026-07-15	97.910	98.400	97.710	98.370	98.370	185
2026-07-14	97.210	98.000	96.500	98.000	98.000	356
2026-07-13	99.910	99.910	98.110	98.680	98.680	78
2026-07-10	100.11	100.11	99.910	99.910	99.910	14
2026-07-09	98.790	98.790	97.300	98.100	98.100	9
2026-07-08	98.170	98.340	96.840	97.440	97.440	190
2026-07-07	99.880	99.880	97.550	97.840	97.840	1,074
2026-07-06	99.100	100.48	98.630	99.800	99.800	486
2026-07-03	94.620	99.020	94.620	98.980	98.980	37
2026-07-02	99.520	99.520	97.000	97.770	97.770	225
2026-07-01	99.980	100.33	98.000	100.33	100.33	2,220
2026-06-30	100.02	100.10	98.430	100.00	100.00	825
2026-06-29	100.31	101.13	98.940	98.940	98.940	809
2026-06-26	102.26	102.36	101.97	102.36	102.36	34
2026-06-25	102.50	103.54	101.74	103.25	103.25	182
2026-06-24	103.68	103.80	103.30	103.30	103.30	412
2026-06-23	104.20	104.20	101.91	104.20	104.20	436
2026-06-22	103.31	106.74	103.10	103.40	103.40	104
2026-06-19	101.84	103.31	101.84	103.31	103.31	158
2026-06-18	103.00	103.00	101.83	101.83	101.83	52
2026-06-17	104.35	104.35	102.20	102.20	102.20	667
2026-06-16	107.48	107.48	104.72	105.50	105.50	342
2026-06-15	100.01	106.26	100.01	104.36	104.36	54
2026-06-12	103.00	103.00	103.00	103.00	103.00	3
2026-06-11	102.75	102.84	102.01	102.84	102.84	2,813
2026-06-10	109.83	109.83	101.50	101.50	101.50	4,604
2026-06-09	108.98	109.46	106.38	108.14	108.14	220
2026-06-08	107.36	108.98	107.04	108.45	108.45	2,300
2026-06-05	101.23	106.00	101.23	105.40	105.40	722
2026-06-03	100.42	103.80	100.42	103.30	103.30	7
2026-06-02	108.18	108.18	101.00	102.47	102.47	16
2026-06-01	106.66	106.66	101.53	103.37	103.22	117
2026-05-29	103.51	105.60	103.51	105.60	105.44	233
2026-05-28	104.39	107.13	104.39	105.40	105.25	2,349
2026-05-27	101.77	106.69	101.77	106.53	106.37	15,626
2026-05-26	99.940	100.50	99.520	100.42	100.27	2,490
2026-05-25	99.770	101.77	97.570	99.740	99.594	528
2026-05-22	96.400	99.850	96.400	98.550	98.405	3,877
2026-05-21	95.000	96.400	95.000	96.400	96.258	5
2026-05-20	91.950	95.110	91.950	95.110	94.970	703
2026-05-19	90.630	91.700	88.600	91.530	91.396	5,093
2026-05-18	93.230	93.230	91.770	91.770	91.635	421
2026-05-15	97.990	97.990	95.030	95.180	95.040	279
2026-05-14	95.930	98.690	95.500	97.010	96.868	1,324
2026-05-13	93.580	95.300	93.580	94.620	94.481	846
2026-05-12	92.840	93.790	91.920	93.300	93.163	980
2026-05-11	96.120	96.400	91.860	91.860	91.725	2,705
2026-05-08	95.700	96.310	94.070	94.070	93.932	6,831
2026-05-07	95.910	97.410	95.910	96.000	95.859	5,169
2026-05-06	94.710	97.100	94.710	96.850	96.708	185
2026-05-05	93.820	94.540	93.700	93.880	93.742	1,189
2026-05-04	94.010	94.870	93.360	93.880	93.742	1,236
2026-04-30	93.400	96.690	93.400	94.030	93.892	538
2026-04-29	98.670	98.670	95.200	95.310	95.170	937

← NewerPage 2 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.