General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	67.500	68.890	66.400	68.000	67.331	18,350
2025-02-11	67.170	67.260	66.650	67.000	66.341	2,003
2025-02-10	68.420	68.520	67.130	67.160	66.500	1,233
2025-02-07	69.000	69.280	68.180	68.420	67.747	2,111
2025-02-06	69.440	69.620	68.370	69.380	68.698	3,470
2025-02-05	70.290	70.720	69.370	69.520	68.836	106,052
2025-02-04	70.900	70.900	68.980	70.900	70.203	6,244
2025-02-03	67.790	71.860	67.150	71.860	71.153	7,827
2025-01-31	72.500	75.000	71.710	72.970	72.252	2,349
2025-01-30	73.020	74.890	70.490	73.830	73.104	51,414
2025-01-29	73.550	73.710	72.250	73.020	72.302	7,266
2025-01-28	81.250	81.250	71.600	73.530	72.807	24,083
2025-01-27	80.890	81.320	79.460	81.230	80.431	71,458
2025-01-24	80.500	80.500	79.070	80.400	79.609	6,185
2025-01-23	78.520	80.500	78.520	80.500	79.708	2,420
2025-01-22	81.970	81.970	77.600	79.080	78.302	11,668
2025-01-21	78.210	81.200	77.820	81.000	80.203	10,398
2025-01-20	78.480	78.480	76.520	77.030	76.272	25,761
2025-01-17	78.980	79.060	76.950	78.290	77.520	1,325
2025-01-16	77.690	78.200	77.180	78.200	77.431	13,002
2025-01-15	77.300	79.860	77.040	77.520	76.758	18,180
2025-01-14	76.320	77.310	75.820	75.890	75.144	244
2025-01-13	75.290	77.400	74.900	77.400	76.639	171
2025-01-10	76.370	77.610	75.690	76.040	75.292	2,587
2025-01-09	77.820	77.880	76.370	76.370	75.619	20,297
2025-01-08	79.690	79.690	77.050	77.820	77.055	1,706
2025-01-07	81.410	81.570	79.010	79.700	78.916	15,446
2025-01-06	80.980	82.780	80.740	82.780	81.966	1,544
2025-01-03	79.740	80.700	78.260	80.700	79.906	7,423
2025-01-02	82.810	83.340	78.650	78.960	78.184	1,675
2024-12-30	83.040	83.350	81.930	82.800	81.986	2,467
2024-12-27	84.590	84.690	81.930	81.930	81.124	14,690
2024-12-26	81.300	83.900	81.300	83.750	82.926	11,871
2024-12-23	77.670	81.300	77.670	81.300	80.500	6,996
2024-12-20	76.880	79.040	75.310	76.970	76.213	13,729
2024-12-19	80.090	80.090	77.000	77.010	76.253	1,621
2024-12-18	79.140	80.280	78.660	79.290	78.510	9,835
2024-12-17	80.100	80.200	76.840	76.840	76.084	2,329
2024-12-16	79.020	79.640	77.910	78.000	77.233	14,003
2024-12-13	79.790	80.060	77.910	77.910	77.144	5,537
2024-12-12	77.600	79.000	76.350	79.000	78.223	1,615
2024-12-11	77.950	81.000	77.420	77.600	76.837	14,164
2024-12-10	82.010	83.290	79.140	83.290	82.471	419
2024-12-09	80.820	82.380	80.220	81.190	80.392	1,138
2024-12-06	80.280	81.270	79.820	80.640	79.847	6,346
2024-12-05	84.000	84.000	78.970	81.080	80.283	903
2024-12-04	80.040	81.840	79.870	80.600	79.807	3,364
2024-12-03	83.520	83.720	81.080	81.670	80.745	2,748
2024-12-02	83.900	84.510	82.810	83.520	82.574	2,691
2024-11-29	86.010	86.520	82.980	83.640	82.692	51,240
2024-11-28	82.670	85.000	79.420	83.990	83.038	6,372
2024-11-27	80.430	82.460	79.990	81.800	80.873	2,858
2024-11-26	87.770	87.770	79.140	79.140	78.243	23,493
2024-11-25	85.690	89.250	85.410	89.250	88.239	2,373
2024-11-22	81.200	85.400	80.640	85.070	84.106	1,642
2024-11-21	79.280	81.180	79.280	80.610	79.697	17,793
2024-11-19	81.460	81.460	79.200	79.780	78.876	6,813
2024-11-18	83.700	83.700	80.520	80.650	79.736	876
2024-11-14	83.610	85.620	83.010	83.700	82.752	7,468
2024-11-13	83.420	84.460	82.150	83.600	82.653	13,591

← NewerPage 8 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.