General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	110.89	112.64	110.75	111.00	110.66	1,003
2026-01-28	111.55	111.87	110.51	110.51	110.17	163
2026-01-27	109.16	113.69	107.91	112.42	112.08	10,206
2026-01-26	104.37	106.35	103.51	103.51	103.19	1,722
2026-01-23	106.69	107.49	104.73	105.10	104.78	3,778
2026-01-22	107.70	108.98	106.80	106.80	106.47	915
2026-01-21	102.10	110.00	102.10	110.00	109.66	600
2026-01-20	106.05	107.99	104.19	104.19	103.87	3,720
2026-01-19	108.20	108.20	103.55	104.00	103.68	2,928
2026-01-16	108.67	109.78	108.09	108.20	107.87	6,210
2026-01-15	109.10	109.83	108.10	108.10	107.77	1,413
2026-01-14	111.86	112.21	109.29	110.01	109.67	886
2026-01-13	109.76	112.78	109.51	109.51	109.18	421
2026-01-12	112.36	112.36	109.12	112.00	111.66	272
2026-01-09	113.19	113.19	109.12	111.24	110.90	1,932
2026-01-08	110.77	114.80	110.70	114.80	114.45	1,944
2026-01-07	113.66	113.66	110.00	111.40	111.06	1,660
2026-01-06	111.63	113.66	109.00	113.66	113.31	3,120
2026-01-05	110.79	112.51	108.88	112.10	111.76	2,540
2026-01-02	110.99	111.01	108.80	110.79	110.45	2,649
2025-12-30	114.37	114.37	112.91	112.92	112.58	711
2025-12-29	115.53	116.12	114.85	115.79	115.44	1,995
2025-12-26	112.27	115.38	112.27	113.68	113.33	3,480
2025-12-23	116.38	116.38	114.45	114.57	114.22	623
2025-12-22	110.91	116.72	110.91	116.38	116.03	2,629
2025-12-19	112.79	114.39	111.99	113.18	112.83	1,938
2025-12-18	112.23	112.91	111.33	112.37	112.03	1,063
2025-12-17	111.33	111.79	110.91	110.91	110.57	433
2025-12-16	111.42	113.07	111.00	111.16	110.82	1,860
2025-12-15	112.50	112.50	109.00	111.40	111.06	630
2025-12-12	108.90	112.50	108.46	112.50	112.16	1,602
2025-12-11	110.67	110.67	109.24	109.61	109.28	1,802
2025-12-10	105.06	110.64	105.06	110.64	110.30	5,178
2025-12-09	104.00	105.45	104.00	105.06	104.74	312
2025-12-08	104.21	104.69	102.21	103.45	103.13	2,430
2025-12-05	100.20	104.33	99.560	103.31	102.99	4,839
2025-12-04	98.780	100.38	97.330	97.330	97.033	912
2025-12-03	96.500	100.25	96.500	98.700	98.399	2,295
2025-12-02	97.730	98.410	96.700	97.850	97.412	951
2025-12-01	97.970	98.580	97.690	97.730	97.293	1,658
2025-11-28	97.840	98.230	96.990	96.990	96.556	110
2025-11-27	98.500	98.650	96.630	98.410	97.970	51
2025-11-26	98.630	98.630	97.280	98.500	98.059	1,124
2025-11-25	94.280	98.290	93.620	97.790	97.352	766
2025-11-24	95.810	96.420	95.610	96.210	95.779	3,008
2025-11-21	91.050	94.820	91.050	94.560	94.137	3,205
2025-11-19	90.670	92.970	89.000	89.000	88.602	4,929
2025-11-18	90.000	90.660	88.840	88.840	88.442	1,603
2025-11-17	91.640	93.270	90.000	91.090	90.682	4,216
2025-11-14	94.740	94.740	91.630	91.630	91.220	4,752
2025-11-13	95.020	95.530	94.290	95.360	94.933	843
2025-11-12	94.150	96.600	94.040	96.600	96.168	1,092
2025-11-11	94.130	94.240	93.610	93.720	93.301	604
2025-11-10	94.890	94.890	92.890	94.700	94.276	757
2025-11-07	91.270	94.890	91.270	94.890	94.465	851
2025-11-06	91.560	92.250	91.260	91.710	91.300	1,045
2025-11-05	91.010	92.970	89.180	90.600	90.195	909
2025-11-04	91.800	91.800	90.480	91.010	90.603	41,040
2025-11-03	89.980	93.140	89.980	91.800	91.389	7,953
2025-10-31	92.070	93.230	92.070	93.140	92.723	1,917

← NewerPage 4 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.