General Motors Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 83.390 | 85.688 | 82.355 | 82.610 | 82.610 | 3,623 |
| 2026-10-15 | 82.010 | 84.750 | 82.000 | 83.815 | 83.815 | 4,157 |
| 2026-10-14 | 84.100 | 86.868 | 82.020 | 82.340 | 82.340 | 5,589 |
| 2026-10-13 | 81.800 | 84.490 | 81.000 | 84.451 | 84.451 | 5,203 |
| 2026-10-12 | 82.790 | 83.500 | 81.700 | 82.740 | 82.740 | 718 |
| 2026-10-09 | 82.500 | 84.000 | 81.770 | 82.420 | 82.420 | 2,955 |
| 2026-10-08 | 81.240 | 81.940 | 79.810 | 81.900 | 81.900 | 594 |
| 2026-10-07 | 81.230 | 82.190 | 80.840 | 81.250 | 81.250 | 1,644 |
| 2026-10-06 | 79.670 | 81.953 | 79.041 | 81.510 | 81.510 | 4,327 |
| 2026-10-05 | 77.520 | 80.562 | 77.520 | 80.460 | 80.460 | 2,210 |
| 2026-10-02 | 79.030 | 80.760 | 78.030 | 78.550 | 78.550 | 2,839 |
| 2026-10-01 | 78.430 | 78.430 | 75.780 | 78.220 | 78.220 | 10,927 |
| 2026-09-30 | 80.910 | 81.600 | 76.970 | 77.030 | 77.030 | 7,094 |
| 2026-09-29 | 80.800 | 81.170 | 79.580 | 80.070 | 80.070 | 35,713 |
| 2026-09-28 | 82.660 | 83.390 | 80.860 | 81.280 | 81.280 | 6,447 |
| 2026-09-25 | 81.650 | 83.300 | 80.400 | 83.300 | 83.300 | 2,288 |
| 2026-09-24 | 82.250 | 84.280 | 81.175 | 81.310 | 81.310 | 1,582 |
| 2026-09-23 | 84.260 | 84.600 | 82.500 | 84.250 | 84.250 | 6,693 |
| 2026-09-22 | 84.050 | 85.200 | 82.980 | 84.062 | 84.062 | 2,753 |
| 2026-09-21 | 82.590 | 84.840 | 82.000 | 84.620 | 84.620 | 35,886 |
| 2026-09-18 | 85.920 | 87.420 | 81.495 | 82.190 | 82.190 | 4,276 |
| 2026-09-17 | 85.450 | 87.840 | 84.400 | 87.120 | 87.120 | 6,798 |
| 2026-09-16 | 84.830 | 86.130 | 84.270 | 84.950 | 84.950 | 857 |
| 2026-09-15 | 86.680 | 87.750 | 84.950 | 85.580 | 85.580 | 4,796 |
| 2026-09-14 | 84.170 | 86.920 | 84.170 | 86.330 | 86.330 | 482 |
| 2026-09-11 | 85.810 | 87.440 | 85.660 | 86.240 | 86.240 | 3,370 |
| 2026-09-10 | 82.920 | 85.660 | 82.858 | 85.640 | 85.640 | 4,237 |
| 2026-09-09 | 85.790 | 86.460 | 84.710 | 84.830 | 84.830 | 200,279 |
| 2026-09-08 | 87.040 | 88.040 | 85.480 | 85.790 | 85.790 | 6,126 |
| 2026-09-04 | 86.950 | 87.550 | 85.730 | 87.130 | 87.130 | 4,495 |
| 2026-09-03 | 85.700 | 87.088 | 84.030 | 86.750 | 86.750 | 732 |
| 2026-09-02 | 86.250 | 86.620 | 83.950 | 85.273 | 85.093 | 2,791 |
| 2026-09-01 | 85.720 | 87.200 | 85.370 | 85.580 | 85.399 | 1,793 |
| 2026-08-28 | 85.270 | 88.340 | 85.270 | 85.910 | 85.729 | 6,362 |
| 2026-08-27 | 86.400 | 87.100 | 85.350 | 86.501 | 86.318 | 1,933 |
| 2026-08-26 | 87.000 | 87.000 | 85.000 | 85.910 | 85.729 | 949 |
| 2026-08-25 | 86.980 | 88.370 | 85.760 | 86.900 | 86.717 | 8,474 |
| 2026-08-24 | 87.850 | 88.430 | 85.730 | 86.990 | 86.806 | 13,461 |
| 2026-08-21 | 85.470 | 88.310 | 85.470 | 87.380 | 87.196 | 3,503 |
| 2026-08-20 | 85.690 | 85.850 | 83.700 | 85.660 | 85.479 | 3,059 |
| 2026-08-19 | 82.820 | 86.040 | 82.820 | 85.040 | 84.861 | 989 |
| 2026-08-18 | 84.000 | 85.250 | 83.690 | 83.840 | 83.663 | 1,028 |
| 2026-08-17 | 86.000 | 87.430 | 85.020 | 85.031 | 84.851 | 2,041 |
| 2026-08-14 | 86.430 | 87.000 | 85.680 | 86.770 | 86.587 | 3,852 |
| 2026-08-13 | 86.890 | 87.540 | 85.500 | 86.630 | 86.447 | 1,847 |
| 2026-08-12 | 89.820 | 90.000 | 86.940 | 86.950 | 86.767 | 5,801 |
| 2026-08-11 | 87.960 | 89.641 | 87.350 | 89.510 | 89.321 | 4,486 |
| 2026-08-10 | 87.900 | 88.820 | 86.670 | 88.370 | 88.184 | 1,849 |
| 2026-08-07 | 87.050 | 87.740 | 86.390 | 87.660 | 87.475 | 2,180 |
| 2026-08-06 | 90.000 | 90.000 | 86.520 | 86.931 | 86.747 | 3,900 |
| 2026-08-05 | 88.600 | 89.870 | 86.447 | 89.184 | 88.995 | 5,785 |
| 2026-08-04 | 88.020 | 88.581 | 85.700 | 88.581 | 88.394 | 5,589 |
| 2026-08-03 | 88.400 | 90.460 | 87.300 | 87.830 | 87.645 | 4,157 |
| 2026-07-31 | 90.000 | 90.000 | 87.090 | 88.911 | 88.723 | 1,272 |
| 2026-07-30 | 89.900 | 90.000 | 86.607 | 87.540 | 87.355 | 5,673 |
| 2026-07-29 | 90.220 | 91.820 | 86.493 | 91.150 | 90.958 | 4,624 |
| 2026-07-28 | 87.010 | 91.160 | 86.600 | 89.610 | 89.421 | 11,434 |
| 2026-07-27 | 83.000 | 86.090 | 82.660 | 85.540 | 85.359 | 9,338 |
| 2026-07-24 | 80.000 | 83.660 | 80.000 | 82.470 | 82.296 | 2,535 |
| 2026-07-23 | 82.000 | 83.470 | 79.000 | 79.640 | 79.472 | 2,909 |
Page 1 of 3 · 123 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1800 USD |
| 2026-06-04 | 0.1800 USD |
| 2026-03-05 | 0.1800 USD |
| 2025-12-04 | 0.1500 USD |
| 2025-09-04 | 0.1500 USD |
| 2025-06-05 | 0.1500 USD |
| 2025-03-06 | 0.1200 USD |
| 2024-12-06 | 0.1200 USD |
| 2024-09-06 | 0.1200 USD |
| 2024-06-07 | 0.1200 USD |
| 2024-02-29 | 0.1200 USD |
| 2023-11-30 | 0.0900 USD |
| 2023-08-31 | 0.0900 USD |
| 2023-06-01 | 0.0900 USD |
| 2023-03-02 | 0.0900 USD |
| 2022-12-01 | 0.0900 USD |
| 2022-08-30 | 0.0900 USD |
| 2020-03-05 | 0.3800 USD |
| 2019-12-05 | 0.3800 USD |
| 2019-09-05 | 0.3800 USD |
| 2019-06-06 | 0.3800 USD |
| 2019-03-07 | 0.3800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.