General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 69.560 | 70.830 | 69.460 | 69.460 | 68.892 | 475 |
| 2025-05-13 | 69.760 | 71.010 | 69.750 | 71.010 | 70.429 | 234 |
| 2025-05-12 | 69.000 | 70.660 | 69.000 | 70.290 | 69.715 | 7,763 |
| 2025-05-09 | 67.550 | 67.550 | 66.880 | 67.110 | 66.561 | 161 |
| 2025-05-08 | 66.030 | 67.620 | 65.170 | 67.620 | 67.067 | 257 |
| 2025-05-07 | 65.350 | 65.700 | 64.940 | 65.370 | 64.836 | 38 |
| 2025-05-06 | 64.500 | 65.650 | 64.370 | 64.910 | 64.379 | 523 |
| 2025-05-05 | 63.520 | 64.700 | 63.500 | 64.500 | 63.973 | 4,036 |
| 2025-05-02 | 63.920 | 64.580 | 63.480 | 63.510 | 62.991 | 22,017 |
| 2025-04-30 | 66.530 | 66.530 | 63.620 | 63.920 | 63.397 | 217 |
| 2025-04-29 | 66.000 | 66.000 | 64.400 | 65.870 | 65.331 | 208 |
| 2025-04-28 | 67.520 | 67.520 | 66.170 | 66.340 | 65.798 | 611 |
| 2025-04-25 | 66.000 | 67.400 | 65.310 | 65.310 | 64.776 | 455 |
| 2025-04-24 | 66.450 | 67.070 | 66.140 | 67.070 | 66.522 | 675 |
| 2025-04-23 | 66.200 | 66.500 | 65.240 | 65.250 | 64.716 | 3,223 |
| 2025-04-22 | 65.210 | 65.400 | 63.780 | 64.510 | 63.983 | 800 |
| 2025-04-17 | 65.760 | 65.760 | 64.700 | 65.350 | 64.816 | 169 |
| 2025-04-16 | 64.020 | 65.930 | 64.020 | 64.020 | 63.497 | 446 |
| 2025-04-15 | 66.030 | 66.030 | 65.070 | 65.330 | 64.796 | 427 |
| 2025-04-14 | 64.000 | 66.590 | 63.220 | 66.090 | 65.550 | 2,991 |
| 2025-04-11 | 64.710 | 64.710 | 63.190 | 63.690 | 63.169 | 3,459 |
| 2025-04-10 | 67.160 | 67.160 | 63.600 | 64.250 | 63.725 | 629 |
| 2025-04-09 | 63.460 | 67.480 | 63.350 | 66.490 | 65.946 | 2,443 |
| 2025-04-08 | 65.580 | 66.770 | 62.690 | 63.000 | 62.485 | 2,819 |
| 2025-04-07 | 63.300 | 64.700 | 61.680 | 63.720 | 63.199 | 3,111 |
| 2025-04-04 | 64.120 | 64.830 | 62.360 | 64.600 | 64.072 | 695 |
| 2025-04-03 | 65.300 | 66.650 | 64.340 | 64.340 | 63.814 | 5,233 |
| 2025-04-02 | 67.080 | 68.650 | 66.360 | 67.960 | 67.404 | 388 |
| 2025-04-01 | 68.000 | 68.000 | 66.650 | 67.080 | 66.532 | 274 |
| 2025-03-31 | 66.790 | 67.440 | 65.360 | 67.320 | 66.770 | 2,199 |
| 2025-03-28 | 67.990 | 68.000 | 66.020 | 66.820 | 66.274 | 756 |
| 2025-03-27 | 68.200 | 69.290 | 66.760 | 68.370 | 67.811 | 5,797 |
| 2025-03-26 | 73.340 | 76.290 | 72.690 | 72.690 | 72.096 | 2,481 |
| 2025-03-25 | 74.470 | 75.000 | 73.500 | 74.840 | 74.228 | 4,402 |
| 2025-03-24 | 72.680 | 74.350 | 72.590 | 73.730 | 73.127 | 2,743 |
| 2025-03-21 | 69.820 | 71.230 | 69.570 | 70.450 | 69.874 | 2,064 |
| 2025-03-20 | 70.110 | 70.700 | 68.700 | 68.700 | 68.138 | 187 |
| 2025-03-19 | 69.780 | 70.580 | 69.320 | 69.700 | 69.130 | 370 |
| 2025-03-18 | 70.080 | 70.450 | 68.350 | 68.350 | 67.791 | 3,722 |
| 2025-03-17 | 69.420 | 70.380 | 68.360 | 68.360 | 67.801 | 605 |
| 2025-03-14 | 68.350 | 69.930 | 68.350 | 68.920 | 68.356 | 849 |
| 2025-03-13 | 71.020 | 71.640 | 68.070 | 68.070 | 67.513 | 967 |
| 2025-03-12 | 70.880 | 71.030 | 68.440 | 69.590 | 69.021 | 481 |
| 2025-03-11 | 70.000 | 70.880 | 67.180 | 69.990 | 69.418 | 1,988 |
| 2025-03-10 | 67.600 | 70.100 | 66.410 | 66.410 | 65.867 | 801 |
| 2025-03-07 | 67.000 | 69.210 | 66.850 | 68.650 | 68.089 | 1,059 |
| 2025-03-06 | 67.990 | 69.190 | 66.940 | 67.000 | 66.452 | 623 |
| 2025-03-05 | 72.490 | 72.490 | 68.050 | 69.500 | 68.932 | 277 |
| 2025-02-28 | 68.060 | 72.500 | 68.060 | 72.500 | 71.787 | 306 |
| 2025-02-27 | 69.500 | 70.840 | 68.790 | 68.790 | 68.114 | 2,072 |
| 2025-02-26 | 69.380 | 72.520 | 69.380 | 70.410 | 69.718 | 3,653 |
| 2025-02-25 | 67.670 | 67.670 | 66.020 | 67.040 | 66.381 | 60 |
| 2025-02-24 | 66.690 | 67.550 | 66.320 | 67.550 | 66.886 | 196 |
| 2025-02-21 | 68.680 | 68.680 | 66.010 | 66.490 | 65.836 | 147,745 |
| 2025-02-20 | 68.200 | 68.200 | 66.770 | 68.150 | 67.480 | 725 |
| 2025-02-19 | 68.680 | 68.830 | 67.520 | 68.820 | 68.143 | 262 |
| 2025-02-18 | 69.570 | 69.570 | 67.580 | 68.680 | 68.005 | 1,034 |
| 2025-02-17 | 68.530 | 69.750 | 68.000 | 68.660 | 67.985 | 6,104 |
| 2025-02-14 | 69.000 | 69.630 | 68.410 | 69.630 | 68.945 | 551 |
| 2025-02-13 | 68.880 | 70.000 | 68.500 | 69.000 | 68.321 | 727 |
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.