General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	97.590	98.700	93.310	97.800	97.656	921
2026-04-27	96.990	97.980	95.800	97.600	97.457	4,215
2026-04-24	98.500	98.500	96.660	97.200	97.057	1,967
2026-04-23	99.670	99.670	96.460	99.090	98.945	3,691
2026-04-22	98.630	99.160	97.700	98.680	98.535	754
2026-04-20	101.47	101.47	99.840	99.900	99.753	417
2026-04-17	98.360	102.80	98.360	100.46	100.31	3,930
2026-04-16	97.340	97.720	96.570	97.070	96.927	586
2026-04-15	98.920	98.920	97.200	97.900	97.756	935
2026-04-14	97.270	99.880	97.270	99.880	99.733	533
2026-04-13	96.550	96.550	94.400	96.000	95.859	326
2026-04-10	96.040	96.100	95.410	95.410	95.270	1,260
2026-04-09	96.500	96.500	96.500	96.500	96.358	177
2026-04-08	95.570	97.820	95.570	97.150	97.007	470
2026-04-07	94.940	94.940	92.990	93.330	93.193	508
2026-04-06	93.510	94.000	93.480	94.000	93.862	93
2026-04-02	96.520	96.520	92.780	93.870	93.732	960
2026-04-01	97.380	97.380	96.410	96.530	96.388	2,433
2026-03-31	93.780	99.880	93.780	99.880	99.733	22
2026-03-30	95.690	95.930	95.360	95.700	95.559	1,044
2026-03-27	96.980	98.530	95.660	95.660	95.520	18
2026-03-26	99.260	100.03	98.910	98.960	98.815	52
2026-03-25	102.00	102.40	99.500	99.500	99.354	801
2026-03-24	99.660	100.70	99.660	100.70	100.55	163
2026-03-23	97.420	99.730	97.420	99.000	98.855	213
2026-03-20	97.320	97.320	95.780	95.780	95.639	119
2026-03-19	97.080	97.080	96.320	96.350	96.209	266
2026-03-18	96.370	97.080	96.000	96.110	95.969	238
2026-03-17	95.840	96.770	95.800	96.100	95.959	270
2026-03-16	98.800	98.800	95.000	95.100	94.960	1,323
2026-03-13	95.930	96.770	95.310	95.940	95.799	702
2026-03-12	96.000	97.820	95.700	97.820	97.676	660
2026-03-11	97.970	97.970	94.290	94.290	94.152	42
2026-03-10	97.200	98.990	96.700	98.990	98.845	169
2026-03-09	95.770	97.000	94.000	97.000	96.858	5,870
2026-03-06	100.41	100.41	97.770	98.440	98.295	494
2026-03-05	103.10	103.10	98.940	100.41	100.26	2,066
2026-03-04	102.34	105.00	101.68	105.00	104.85	508
2026-03-03	100.55	101.45	99.000	101.44	101.13	1,307
2026-03-02	100.35	100.84	97.770	100.80	100.49	4,794
2026-02-27	104.35	104.35	100.00	100.02	99.715	3,703
2026-02-26	105.77	106.36	103.25	103.31	102.99	95
2026-02-25	104.54	106.05	104.31	106.00	105.68	203
2026-02-24	103.38	108.87	102.85	108.87	108.54	1,517
2026-02-23	105.36	105.36	101.10	102.63	102.32	2,400
2026-02-20	105.44	106.58	104.89	106.58	106.25	1,030
2026-02-19	109.03	109.03	104.15	104.15	103.83	3,280
2026-02-18	108.00	109.51	106.92	106.92	106.59	290
2026-02-13	104.26	106.30	103.48	103.48	103.16	6,274
2026-02-12	103.66	105.71	103.01	103.01	102.70	859
2026-02-11	104.16	106.01	101.52	101.52	101.21	7,027
2026-02-10	105.45	105.45	103.20	103.40	103.08	4,176
2026-02-09	108.68	108.68	105.20	107.46	107.13	889
2026-02-06	111.60	111.60	107.98	108.68	108.35	2,047
2026-02-05	113.49	113.49	107.80	107.80	107.47	1,047
2026-02-04	113.00	114.99	112.26	114.99	114.64	3,011
2026-02-03	108.00	112.78	108.00	112.09	111.75	1,948
2026-02-02	113.12	113.12	109.55	110.00	109.66	2,630
2026-01-30	112.24	112.24	109.45	112.00	111.66	2,728
2026-01-29	110.89	112.64	110.75	111.00	110.66	1,003

← NewerPage 3 of 21 · 1,249 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.