General Motors Company historical data
| 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 |
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.