General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	71.310	72.840	71.310	71.790	71.349	2,370
2025-08-06	71.800	72.270	71.590	71.850	71.408	265
2025-08-05	72.870	72.870	71.970	72.600	72.154	208
2025-08-04	71.140	73.350	71.140	72.990	72.541	4,699
2025-08-01	73.640	73.640	72.320	72.600	72.154	391
2025-07-31	75.670	76.500	74.370	75.180	74.718	12,035
2025-07-30	71.410	73.860	71.410	73.170	72.720	3,348
2025-07-29	75.150	75.150	72.780	72.780	72.332	1,539
2025-07-28	74.550	75.200	74.500	75.120	74.658	276
2025-07-25	72.740	74.200	72.480	74.200	73.744	2,151
2025-07-24	72.420	73.350	72.300	72.330	71.885	2,087
2025-07-23	69.150	73.500	69.150	73.170	72.720	8,208
2025-07-22	72.800	72.800	68.000	68.000	67.582	7,501
2025-07-21	75.280	75.510	73.980	74.750	74.290	4,487
2025-07-18	73.830	75.290	73.600	75.290	74.827	7,521
2025-07-17	75.700	75.700	73.620	74.300	73.843	2,391
2025-07-16	74.490	74.500	73.530	74.400	73.943	2,649
2025-07-15	73.170	74.270	73.170	73.680	73.227	1,695
2025-07-14	72.810	74.820	72.810	74.670	74.211	1,237
2025-07-11	72.990	74.300	72.990	74.300	73.843	2,414
2025-07-10	73.000	73.990	72.660	73.810	73.356	5,177
2025-07-09	72.000	72.120	71.490	71.780	71.339	46,029
2025-07-08	71.480	72.060	70.590	71.070	70.633	207
2025-07-07	73.090	73.090	70.740	70.770	70.335	1,037
2025-07-04	71.820	73.000	70.950	73.000	72.551	936
2025-07-03	72.540	72.590	71.330	71.820	71.378	336
2025-07-02	73.070	73.070	70.880	71.280	70.842	343
2025-07-01	66.780	71.000	66.480	71.000	70.563	789
2025-06-30	67.890	67.890	66.590	66.780	66.369	349
2025-06-27	68.000	68.650	67.710	67.890	67.473	261
2025-06-26	67.730	67.730	66.450	66.930	66.518	2,544
2025-06-25	67.350	67.350	66.270	67.050	66.638	29
2025-06-24	65.310	67.830	65.310	67.350	66.936	1,440
2025-06-23	66.090	66.690	66.090	66.630	66.220	719
2025-06-20	66.790	66.790	65.950	66.360	65.952	1,498
2025-06-18	66.600	66.600	66.120	66.120	65.713	180
2025-06-17	67.650	67.650	66.360	66.600	66.190	48
2025-06-16	66.060	67.710	66.060	67.650	67.234	87
2025-06-13	68.970	68.970	67.200	67.200	66.787	1,648
2025-06-12	67.720	68.460	67.720	68.400	67.979	181
2025-06-11	68.760	69.780	68.750	68.750	68.327	1,127
2025-06-10	66.010	68.130	66.010	67.980	67.562	79
2025-06-09	67.080	67.170	66.690	66.690	66.280	56
2025-06-06	66.350	66.990	65.980	66.000	65.594	1,289
2025-06-05	68.020	69.840	65.630	69.840	69.411	2,469
2025-06-04	68.320	70.000	67.250	69.410	68.983	11,802
2025-06-03	67.010	69.270	67.010	68.600	68.039	2,358
2025-06-02	69.610	69.610	67.260	67.780	67.226	1,990
2025-05-30	69.310	71.340	69.310	71.050	70.469	1,313
2025-05-29	68.640	68.730	68.100	68.190	67.632	1,066
2025-05-28	68.830	69.010	68.000	68.000	67.444	1,583
2025-05-27	69.390	69.450	68.640	68.830	68.267	3,121
2025-05-26	67.750	70.550	67.100	70.550	69.973	12,585
2025-05-23	70.000	70.000	68.010	68.010	67.454	2,399
2025-05-22	70.660	70.660	69.420	70.110	69.537	120
2025-05-21	70.740	71.210	69.960	69.960	69.388	119
2025-05-20	71.540	71.580	70.330	71.130	70.548	960
2025-05-19	69.620	71.160	69.620	70.830	70.251	311
2025-05-16	71.400	71.400	71.200	71.200	70.618	25
2025-05-15	70.440	71.400	70.370	71.170	70.588	295

← NewerPage 6 of 21 · 1,250 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.