General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	80.000	84.223	78.590	82.118	81.945	3,980
2026-07-21	76.190	80.010	72.850	79.420	79.252	16,266
2026-07-20	76.990	77.200	75.420	75.700	75.540	1,304
2026-07-17	77.690	78.550	76.000	76.705	76.543	1,603
2026-07-16	78.210	78.880	76.230	77.010	76.847	820
2026-07-15	76.000	78.020	76.000	77.190	77.027	588
2026-07-14	77.170	77.550	76.000	76.498	76.337	815
2026-07-13	77.580	79.000	76.470	76.655	76.493	1,013
2026-07-10	75.640	78.630	75.640	78.500	78.334	1,350
2026-07-09	76.560	77.170	75.600	76.860	76.698	451
2026-07-08	76.050	76.560	74.400	75.660	75.500	997
2026-07-07	78.830	79.130	75.660	75.900	75.740	2,212
2026-07-06	76.300	78.000	75.000	77.860	77.696	5,303
2026-07-02	76.000	77.140	74.290	74.760	74.602	1,990
2026-07-01	77.070	78.950	75.347	75.347	75.188	2,377
2026-06-30	77.380	78.300	75.940	76.590	76.428	2,392
2026-06-29	79.400	79.720	77.063	78.200	78.035	1,584
2026-06-26	78.800	79.457	77.500	78.470	78.304	2,485
2026-06-25	79.740	80.280	77.470	78.660	78.494	3,051
2026-06-24	79.000	80.640	78.600	79.509	79.342	62,570
2026-06-23	80.700	81.330	78.360	79.580	79.412	1,933
2026-06-22	79.500	83.200	78.190	81.230	81.059	5,400
2026-06-18	79.990	82.150	79.329	79.900	79.731	4,613
2026-06-17	83.000	83.330	80.000	80.550	80.380	1,740
2026-06-16	84.480	85.500	83.035	83.270	83.094	2,144
2026-06-15	82.500	84.990	81.600	83.930	83.753	6,111
2026-06-12	80.900	82.200	80.000	81.440	81.268	2,911
2026-06-11	79.410	80.630	79.000	80.500	80.330	2,530
2026-06-10	83.810	85.030	79.000	80.330	80.160	7,863
2026-06-09	83.650	84.990	81.690	83.300	83.124	3,296
2026-06-08	82.150	84.129	81.000	83.900	83.723	3,005
2026-06-05	81.740	85.000	81.520	81.910	81.737	2,145
2026-06-04	81.700	83.621	81.050	83.050	82.875	2,316
2026-06-03	81.890	84.000	80.300	82.530	82.176	1,861
2026-06-02	82.670	84.210	80.600	82.780	82.425	4,291
2026-06-01	83.950	84.320	80.489	81.948	81.596	11,836
2026-05-29	84.000	85.390	81.270	83.440	83.082	2,260
2026-05-28	83.530	85.190	83.460	84.700	84.337	2,369
2026-05-27	80.000	84.490	79.480	84.420	84.058	5,784
2026-05-26	78.800	80.190	78.370	79.510	79.169	2,637
2026-05-22	77.210	79.780	76.900	78.930	78.592	3,176
2026-05-21	76.000	77.140	75.080	77.140	76.809	1,466
2026-05-20	72.000	75.440	72.000	75.310	74.987	803
2026-05-19	73.130	73.680	70.472	72.800	72.488	3,229
2026-05-18	74.730	75.000	73.772	73.916	73.599	5,290
2026-05-15	77.450	77.630	75.000	75.380	75.057	1,589
2026-05-14	76.300	79.250	75.250	78.310	77.974	2,174
2026-05-13	76.440	77.670	75.480	76.270	75.943	615
2026-05-12	75.490	76.240	74.950	76.240	75.913	805
2026-05-11	78.500	79.790	75.350	75.680	75.356	2,107
2026-05-08	78.800	80.130	78.090	78.580	78.243	1,036
2026-05-07	78.700	79.700	77.690	78.710	78.373	2,800
2026-05-06	76.390	79.210	76.000	78.380	78.044	3,520
2026-05-05	76.770	77.210	75.200	76.150	75.824	1,885
2026-05-01	76.860	78.200	75.520	75.750	75.425	1,725
2026-04-30	77.250	77.990	75.400	77.070	76.740	1,900
2026-04-29	79.000	79.420	75.610	76.260	75.933	2,703
2026-04-28	78.350	82.800	74.760	78.685	78.348	20,787
2026-04-27	78.500	78.800	77.240	77.460	77.128	3,867
2026-04-24	78.870	79.380	76.940	77.850	77.516	474

← NewerPage 2 of 5 · 248 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.