General Motors Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	104.45	104.83	104.39	104.83	104.83	16
2026-10-16	107.67	107.67	105.71	105.82	105.82	85
2026-10-15	105.60	106.20	105.60	106.20	106.20	280
2026-10-14	104.50	104.50	104.17	104.29	104.29	4
2026-10-13	100.00	106.01	100.00	106.01	106.01	30
2026-10-09	102.20	102.20	102.20	102.20	102.20	135
2026-10-08	103.00	103.40	100.90	103.40	103.40	182
2026-10-07	101.00	102.00	101.00	102.00	102.00	912
2026-10-06	99.700	102.28	99.700	102.28	102.28	2,737
2026-10-05	98.380	100.50	98.000	100.50	100.50	483
2026-10-02	102.80	102.80	102.40	102.60	102.60	192
2026-10-01	103.00	103.60	99.200	103.60	103.60	126
2026-09-30	103.00	103.00	99.500	99.860	99.860	191
2026-09-29	104.81	105.20	104.34	105.20	105.20	717
2026-09-28	107.89	107.89	104.01	104.01	104.01	312
2026-09-25	104.88	107.90	104.88	107.50	107.50	565
2026-09-24	105.91	106.21	104.22	104.39	104.39	638
2026-09-23	105.92	108.80	105.92	108.80	108.80	2,466
2026-09-22	105.90	107.28	105.90	106.76	106.76	7
2026-09-21	108.00	108.13	106.17	108.07	108.07	598
2026-09-18	107.25	107.25	105.38	105.60	105.60	1,426
2026-09-17	107.49	112.65	107.49	112.27	112.27	251
2026-09-16	108.35	108.35	108.24	108.24	108.24	133
2026-09-15	109.56	110.21	109.56	110.21	110.21	19
2026-09-14	109.68	112.20	109.68	112.20	112.20	565
2026-09-11	111.55	111.55	109.13	109.73	109.73	1,602
2026-09-10	107.70	109.50	107.70	109.50	109.50	1,971
2026-09-09	109.68	109.68	107.70	107.70	107.70	165
2026-09-08	111.11	111.97	109.34	109.34	109.34	17
2026-09-04	110.88	111.91	110.88	111.00	111.00	903
2026-09-03	110.03	111.52	108.78	111.13	111.13	9,118
2026-09-02	110.44	110.60	108.00	110.15	109.99	7,634
2026-09-01	110.75	111.61	109.67	110.30	110.14	772
2026-08-31	112.08	112.60	110.83	111.14	110.98	1,219
2026-08-28	111.99	112.85	111.76	112.08	111.92	102
2026-08-27	111.65	111.65	111.64	111.64	111.64	4
2026-08-26	112.60	112.60	110.11	111.04	111.04	141
2026-08-25	111.22	111.48	111.22	111.48	111.48	6
2026-08-24	111.98	112.24	110.02	110.02	110.02	654
2026-08-21	112.00	112.85	112.00	112.80	112.80	138
2026-08-20	110.51	111.87	108.85	111.50	111.50	266
2026-08-19	106.93	111.00	106.93	109.41	109.41	34
2026-08-18	109.78	110.18	109.00	109.12	109.12	697
2026-08-17	113.00	113.00	109.25	109.25	109.25	1,938
2026-08-14	113.32	113.95	112.86	113.62	113.62	138
2026-08-13	112.75	112.75	112.19	112.19	112.19	288
2026-08-12	112.92	113.00	112.01	112.01	112.01	884
2026-08-11	110.71	116.29	110.71	116.29	116.29	781
2026-08-10	111.10	113.23	111.00	112.97	112.97	871
2026-08-07	110.89	111.57	110.89	111.43	111.43	141
2026-08-06	113.56	113.56	111.16	111.16	111.16	105
2026-08-05	110.86	114.37	110.86	114.30	114.30	39
2026-08-04	110.15	113.20	110.15	113.13	113.13	150
2026-08-03	112.31	113.70	111.00	111.00	111.00	645
2026-07-31	111.35	112.58	111.35	112.32	112.32	302
2026-07-30	110.13	111.55	107.61	107.61	107.61	399
2026-07-29	115.00	117.00	113.80	113.80	113.80	2,188
2026-07-28	108.29	116.36	108.29	114.85	114.85	1,812
2026-07-27	108.88	110.50	108.02	110.50	110.50	227
2026-07-24	105.35	105.61	104.20	104.50	104.50	142

Page 1 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.