General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	53.310	53.310	51.600	51.820	50.148	32,267
2022-03-24	53.320	54.180	52.800	53.210	51.493	112,948
2022-03-23	54.800	54.800	53.140	53.890	52.152	14,742
2022-03-22	53.880	55.640	53.880	54.800	53.032	36,082
2022-03-21	56.040	56.040	53.500	53.560	51.832	28,155
2022-03-18	54.880	56.460	54.800	56.050	54.242	34,824
2022-03-17	55.310	55.620	54.360	54.880	53.110	38,607
2022-03-16	55.170	58.960	54.350	55.900	54.097	44,995
2022-03-15	52.510	54.540	52.510	54.170	52.423	21,300
2022-03-14	52.640	53.700	51.810	52.150	50.468	26,464
2022-03-11	52.700	53.260	52.580	52.640	50.942	41,723
2022-03-10	52.400	53.230	51.750	52.700	51.000	28,168
2022-03-09	50.790	53.590	50.790	53.200	51.484	37,979
2022-03-08	50.400	53.410	50.400	50.790	49.152	66,034
2022-03-07	52.930	53.600	50.750	50.790	49.152	294,705
2022-03-04	55.980	56.390	53.270	53.350	51.629	55,757
2022-03-03	58.460	58.850	55.980	56.050	54.242	44,151
2022-03-02	60.000	60.000	58.960	59.060	57.155	48,655
2022-02-25	59.580	61.210	58.990	60.010	58.074	28,811
2022-02-24	55.990	59.520	55.890	58.870	56.971	31,259
2022-02-23	59.260	60.360	57.910	58.350	56.468	32,926
2022-02-22	61.800	61.800	58.500	59.000	57.097	13,893
2022-02-21	62.980	63.470	61.360	61.510	59.526	2,104
2022-02-18	63.350	63.350	61.420	62.440	60.426	21,923
2022-02-17	65.000	65.000	62.980	63.070	61.035	13,961
2022-02-16	64.170	64.800	63.620	64.590	62.506	17,119
2022-02-15	65.000	65.000	63.300	63.810	61.752	34,031
2022-02-14	64.060	64.060	62.600	63.300	61.258	32,527
2022-02-11	65.450	66.130	63.760	64.060	61.993	17,860
2022-02-10	66.620	67.160	64.780	66.040	63.910	24,567
2022-02-09	65.300	68.000	65.300	66.620	64.471	56,145
2022-02-08	64.590	65.570	62.580	64.880	62.787	84,775
2022-02-07	68.360	68.860	66.490	67.390	65.216	19,397
2022-02-04	69.310	69.670	67.470	68.360	66.155	36,534
2022-02-03	70.370	72.000	69.760	70.140	67.877	25,431
2022-02-02	72.020	73.440	68.680	70.380	68.110	39,071
2022-02-01	70.200	73.920	68.870	73.920	71.535	74,938
2022-01-31	68.510	71.210	67.080	71.210	68.913	39,059
2022-01-28	68.890	69.220	66.430	67.700	65.516	29,178
2022-01-27	70.350	71.400	69.230	69.230	66.997	14,956
2022-01-26	71.630	72.900	70.460	70.800	68.516	13,457
2022-01-25	71.500	71.880	69.860	71.580	69.271	22,763
2022-01-24	72.300	72.300	68.220	72.230	69.900	19,857
2022-01-21	74.200	74.310	71.650	72.740	70.393	22,758
2022-01-20	76.550	77.500	74.160	74.160	71.768	54,066
2022-01-19	81.730	82.040	76.560	76.560	74.090	29,367
2022-01-18	84.250	84.250	81.070	82.050	79.403	20,621
2022-01-17	84.340	90.010	83.010	90.010	87.106	3,947
2022-01-14	84.470	85.350	83.080	84.340	81.619	13,705
2022-01-13	84.510	87.260	84.410	85.290	82.539	17,313
2022-01-12	86.690	87.020	82.810	84.250	81.532	20,782
2022-01-11	86.520	87.000	84.250	87.000	84.193	294,414
2022-01-10	87.560	87.880	85.340	86.010	83.235	12,928
2022-01-07	89.550	91.420	86.910	87.690	84.861	18,982
2022-01-06	90.140	90.470	87.050	89.510	86.622	110,125
2022-01-05	92.960	94.350	89.450	91.360	88.413	52,253
2022-01-04	87.050	93.720	87.050	92.960	89.961	123,574
2022-01-03	82.970	87.340	82.970	86.850	84.048	259,809
2021-12-30	82.000	82.000	79.830	80.420	77.826	44,414
2021-12-29	80.760	82.000	80.330	82.000	79.355	23,007

← NewerPage 20 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.