General Motors Company historical data
| 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 |
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.