General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	93.340	93.680	92.450	92.840	92.425	907
2025-10-29	91.370	93.500	91.370	92.540	92.126	1,004
2025-10-28	93.970	93.970	92.410	93.400	92.982	2,930
2025-10-27	93.860	93.860	92.600	92.750	92.335	2,904
2025-10-24	89.290	93.740	89.290	93.590	93.171	5,219
2025-10-23	90.250	91.690	89.500	89.500	89.099	3,883
2025-10-22	90.000	91.110	89.140	90.300	89.896	7,998
2025-10-21	86.000	91.040	84.500	89.300	88.900	38,692
2025-10-20	79.120	79.120	77.500	77.500	77.153	2,792
2025-10-17	78.600	80.070	78.600	79.130	78.776	1,254
2025-10-16	78.590	79.300	77.450	78.300	77.950	798
2025-10-15	77.210	79.120	77.210	78.480	78.129	2,934
2025-10-14	74.500	78.290	74.500	77.200	76.855	1,582
2025-10-13	76.430	76.480	75.550	75.550	75.212	665
2025-10-10	75.020	76.860	75.020	76.430	76.088	2,880
2025-10-09	75.310	75.920	75.290	75.290	74.953	672
2025-10-08	76.820	76.820	75.220	75.820	75.481	1,768
2025-10-07	77.510	78.120	75.800	77.960	77.611	5,424
2025-10-06	78.400	80.550	77.220	77.540	77.193	6,519
2025-10-03	79.520	80.680	78.650	80.010	79.652	9,282
2025-10-02	79.990	82.000	79.320	79.530	79.174	1,617
2025-10-01	79.980	81.810	79.980	81.600	81.235	1,481
2025-09-30	79.990	82.270	79.980	79.980	79.622	1,197
2025-09-29	81.720	82.530	80.730	81.500	81.135	1,257
2025-09-26	79.600	82.600	79.600	81.720	81.354	2,318
2025-09-25	77.850	81.290	77.850	81.060	80.697	2,347
2025-09-24	79.500	79.800	78.780	79.440	79.084	4,639
2025-09-23	79.390	79.680	77.300	77.370	77.024	2,140
2025-09-22	78.900	79.020	78.000	78.600	78.248	785
2025-09-19	78.900	78.900	78.250	78.510	78.159	1,779
2025-09-18	76.900	78.900	76.900	78.900	78.547	3,742
2025-09-17	77.210	78.500	77.210	77.790	77.442	2,238
2025-09-16	78.500	78.500	77.150	77.150	76.805	1,520
2025-09-15	78.320	78.540	77.610	78.260	77.910	1,342
2025-09-12	80.000	80.400	78.310	78.310	77.960	11,147
2025-09-11	77.980	79.090	77.230	78.790	78.437	11,803
2025-09-10	77.810	78.310	76.320	77.200	76.855	847
2025-09-09	79.020	79.020	78.020	78.860	78.507	717
2025-09-08	78.650	79.090	77.850	78.560	78.208	1,441
2025-09-05	78.230	79.100	78.050	78.560	78.208	1,057
2025-09-04	78.100	79.460	78.100	79.030	78.676	356
2025-09-03	80.400	80.400	78.680	78.680	78.328	1,389
2025-09-02	79.000	80.380	78.700	80.380	79.886	8,846
2025-09-01	77.240	80.490	77.000	77.000	76.527	605
2025-08-29	79.350	79.360	78.550	79.360	78.872	98
2025-08-28	78.750	78.770	78.310	78.770	78.286	1,682
2025-08-27	79.600	80.500	79.600	79.850	79.359	302
2025-08-26	79.190	80.140	79.190	79.950	79.458	906
2025-08-25	79.750	79.750	78.480	78.730	78.246	336
2025-08-22	75.820	79.100	75.820	78.960	78.474	1,159
2025-08-21	77.840	77.840	75.970	77.370	76.894	224
2025-08-20	79.080	79.080	77.600	78.120	77.640	119
2025-08-19	76.500	78.650	76.500	78.390	77.908	1,972
2025-08-18	75.020	76.560	75.020	76.230	75.761	73
2025-08-15	75.930	76.900	75.930	76.560	76.089	912
2025-08-14	74.700	75.930	74.340	75.930	75.463	576
2025-08-13	73.100	75.200	73.100	75.180	74.718	254
2025-08-12	72.350	73.600	72.350	72.940	72.492	161
2025-08-11	73.080	74.400	73.000	73.680	73.227	288
2025-08-08	71.880	72.720	71.880	72.720	72.273	444

← NewerPage 5 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.