General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	81.310	81.460	80.390	80.390	77.797	3,864
2021-12-27	80.810	81.450	80.180	80.800	78.193	6,959
2021-12-23	79.610	80.870	79.460	80.810	78.203	17,740
2021-12-22	78.290	80.180	78.090	79.510	76.945	14,537
2021-12-21	78.020	78.690	77.400	78.590	76.055	12,001
2021-12-20	78.300	78.300	75.910	77.250	74.758	12,776
2021-12-17	81.120	81.150	77.520	78.310	75.784	42,278
2021-12-16	84.000	86.450	82.330	82.870	80.197	21,780
2021-12-15	83.150	83.830	81.320	83.210	80.526	10,530
2021-12-14	83.850	83.850	81.450	82.940	80.264	23,791
2021-12-13	88.410	88.950	83.790	83.860	81.155	53,965
2021-12-10	83.500	88.780	83.500	88.780	85.916	32,415
2021-12-09	83.740	84.260	83.060	83.350	80.661	14,113
2021-12-08	86.860	87.110	83.520	84.360	81.639	29,533
2021-12-07	85.850	88.000	85.670	86.180	83.400	17,136
2021-12-06	84.650	86.290	82.810	84.000	81.290	17,865
2021-12-03	86.750	86.750	83.670	84.490	81.764	21,133
2021-12-02	82.730	86.740	82.090	86.740	83.942	63,608
2021-12-01	81.510	84.980	81.510	82.730	80.061	216,431
2021-11-30	83.550	83.550	81.290	81.290	78.668	41,873
2021-11-29	85.100	85.610	83.680	84.240	81.522	48,468
2021-11-26	83.700	84.540	83.000	84.160	81.445	23,011
2021-11-25	87.240	87.240	83.050	85.750	82.984	12,009
2021-11-24	87.580	87.920	86.500	87.240	84.426	18,079
2021-11-23	89.780	90.410	87.630	88.200	85.355	37,846
2021-11-22	86.490	90.980	86.030	89.780	86.884	35,201
2021-11-19	86.290	87.700	85.420	86.490	83.700	23,538
2021-11-18	88.860	90.400	86.480	87.000	84.193	72,057
2021-11-17	85.520	89.820	85.480	89.430	86.545	50,966
2021-11-16	85.400	86.700	85.150	85.450	82.693	37,969
2021-11-12	83.590	87.200	83.160	86.620	83.826	53,301
2021-11-11	80.750	84.000	80.470	83.590	80.893	34,633
2021-11-10	79.940	82.760	78.640	81.380	78.755	47,207
2021-11-09	82.600	82.790	79.330	80.480	77.884	30,823
2021-11-08	82.240	83.650	81.600	82.600	79.935	22,570
2021-11-05	82.550	82.550	80.410	80.410	77.816	17,097
2021-11-04	78.510	82.540	78.510	82.470	79.810	27,006
2021-11-03	79.040	79.420	77.650	78.100	75.581	16,680
2021-11-01	77.750	78.900	77.270	78.400	75.871	14,641
2021-10-29	76.690	77.520	75.500	76.480	74.013	61,580
2021-10-28	76.840	77.870	76.060	76.300	73.839	22,305
2021-10-27	78.640	78.640	75.500	75.730	73.287	59,136
2021-10-26	80.130	81.060	79.550	79.580	77.013	22,131
2021-10-25	81.380	81.650	79.080	80.130	77.545	37,868
2021-10-22	83.000	83.800	81.200	81.380	78.755	174,773
2021-10-21	80.260	83.110	80.260	81.490	78.861	27,109
2021-10-20	79.020	80.780	78.290	80.260	77.671	14,808
2021-10-19	78.910	79.680	78.490	79.530	76.964	13,542
2021-10-18	79.010	79.650	78.200	78.580	76.045	25,104
2021-10-15	79.650	80.800	78.970	79.000	76.452	8,389
2021-10-14	79.910	80.090	79.070	79.420	76.858	15,248

← NewerPage 21 of 21 · 1,251 trading days

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.