General Motors Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 82.650 | 83.940 | 82.100 | 82.100 | 81.170 | 5,274 |
| 2024-11-11 | 81.030 | 83.840 | 81.000 | 82.800 | 81.862 | 6,678 |
| 2024-11-08 | 76.000 | 80.850 | 75.800 | 77.810 | 76.928 | 49,586 |
| 2024-11-07 | 78.900 | 79.800 | 76.840 | 77.250 | 76.375 | 1,102 |
| 2024-11-06 | 78.800 | 79.220 | 76.810 | 78.320 | 77.433 | 1,492 |
| 2024-11-05 | 75.300 | 77.500 | 74.840 | 76.920 | 76.049 | 19,285 |
| 2024-11-04 | 74.550 | 75.300 | 73.590 | 75.300 | 74.447 | 1,729 |
| 2024-11-01 | 74.100 | 75.000 | 73.970 | 74.580 | 73.735 | 25,594 |
| 2024-10-31 | 73.060 | 75.140 | 73.060 | 73.970 | 73.132 | 1,753 |
| 2024-10-30 | 73.780 | 75.930 | 73.780 | 73.790 | 72.954 | 1,137 |
| 2024-10-29 | 73.600 | 74.700 | 73.000 | 74.520 | 73.676 | 1,036 |
| 2024-10-28 | 74.590 | 75.360 | 74.460 | 75.110 | 74.259 | 2,851 |
| 2024-10-25 | 75.030 | 75.030 | 74.120 | 74.670 | 73.824 | 1,850 |
| 2024-10-24 | 76.170 | 77.500 | 74.550 | 74.670 | 73.824 | 5,566 |
| 2024-10-23 | 76.790 | 77.170 | 74.790 | 74.980 | 74.131 | 2,311 |
| 2024-10-22 | 70.470 | 77.170 | 70.080 | 76.590 | 75.722 | 28,441 |
| 2024-10-21 | 70.680 | 70.950 | 69.390 | 70.000 | 69.207 | 5,739 |
| 2024-10-18 | 70.190 | 70.410 | 69.700 | 69.980 | 69.187 | 36,497 |
| 2024-10-17 | 69.540 | 70.100 | 69.230 | 69.800 | 69.009 | 4,910 |
| 2024-10-16 | 68.250 | 70.000 | 68.250 | 69.100 | 68.317 | 31,902 |
| 2024-10-15 | 68.220 | 69.000 | 67.890 | 67.900 | 67.131 | 5,094 |
| 2024-10-14 | 66.350 | 68.000 | 66.350 | 67.950 | 67.180 | 3,420 |
| 2024-10-11 | 66.610 | 67.820 | 66.610 | 67.710 | 66.943 | 544 |
| 2024-10-10 | 66.900 | 67.470 | 66.270 | 67.470 | 66.706 | 571 |
| 2024-10-09 | 62.270 | 66.960 | 62.270 | 66.900 | 66.142 | 5,155 |
| 2024-10-08 | 64.050 | 65.270 | 63.550 | 63.550 | 62.830 | 4,818 |
| 2024-10-07 | 61.920 | 63.060 | 61.920 | 62.810 | 62.098 | 5,428 |
| 2024-10-04 | 63.060 | 63.330 | 62.280 | 62.400 | 61.693 | 2,284 |
| 2024-10-03 | 61.110 | 65.730 | 60.500 | 65.730 | 64.985 | 689 |
| 2024-10-02 | 61.000 | 61.560 | 60.780 | 61.110 | 60.418 | 918 |
| 2024-10-01 | 61.620 | 61.620 | 60.900 | 61.200 | 60.507 | 838 |
| 2024-09-30 | 60.560 | 62.170 | 60.180 | 61.250 | 60.556 | 7,090 |
| 2024-09-27 | 63.180 | 63.800 | 62.650 | 63.180 | 62.464 | 1,494 |
| 2024-09-26 | 62.510 | 63.200 | 62.000 | 62.520 | 61.812 | 27,241 |
| 2024-09-25 | 63.350 | 63.430 | 61.700 | 62.510 | 61.802 | 19,286 |
| 2024-09-24 | 65.910 | 66.220 | 65.040 | 65.460 | 64.718 | 1,614 |
| 2024-09-23 | 66.450 | 66.860 | 65.200 | 66.710 | 65.954 | 439 |
| 2024-09-20 | 65.380 | 67.540 | 65.380 | 67.360 | 66.597 | 496 |
| 2024-09-19 | 66.470 | 67.470 | 65.490 | 65.750 | 65.005 | 332 |
| 2024-09-18 | 65.580 | 67.050 | 65.580 | 66.470 | 65.717 | 219 |
| 2024-09-17 | 65.520 | 66.100 | 64.680 | 64.930 | 64.194 | 1,535 |
| 2024-09-16 | 65.150 | 65.730 | 64.460 | 64.610 | 63.878 | 3,673 |
| 2024-09-13 | 64.870 | 65.580 | 64.310 | 64.500 | 63.769 | 465 |
| 2024-09-12 | 63.540 | 65.690 | 63.010 | 64.870 | 64.135 | 3,833 |
| 2024-09-11 | 63.510 | 63.510 | 61.980 | 62.710 | 62.000 | 4,230 |
| 2024-09-10 | 65.540 | 65.540 | 62.560 | 63.290 | 62.573 | 14,318 |
| 2024-09-09 | 66.850 | 66.850 | 66.150 | 66.430 | 65.677 | 636 |
| 2024-09-06 | 67.000 | 67.420 | 65.850 | 66.200 | 65.450 | 222 |
| 2024-09-05 | 67.430 | 67.830 | 63.190 | 67.220 | 66.458 | 12,909 |
| 2024-09-04 | 67.090 | 69.540 | 67.090 | 68.810 | 68.030 | 400 |
| 2024-09-03 | 70.820 | 70.820 | 67.760 | 68.460 | 67.572 | 48,199 |
| 2024-09-02 | 67.970 | 70.600 | 65.870 | 70.320 | 69.408 | 1,277 |
| 2024-08-30 | 70.300 | 70.360 | 69.360 | 69.360 | 68.460 | 3,844 |
| 2024-08-29 | 68.480 | 70.100 | 68.480 | 69.620 | 68.717 | 3,545 |
| 2024-08-28 | 67.480 | 68.200 | 67.220 | 68.200 | 67.315 | 1,068 |
| 2024-08-27 | 66.730 | 68.000 | 66.730 | 67.480 | 66.605 | 4,582 |
| 2024-08-26 | 67.150 | 67.480 | 66.650 | 66.730 | 65.864 | 3,056 |
| 2024-08-23 | 64.410 | 66.650 | 64.410 | 66.360 | 65.499 | 13,785 |
| 2024-08-22 | 64.100 | 65.250 | 64.100 | 65.190 | 64.344 | 4,567 |
| 2024-08-21 | 64.570 | 64.570 | 63.230 | 63.540 | 62.716 | 2,066 |
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.