General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	78.650	79.250	76.890	77.901	77.567	5,714
2026-04-22	80.000	80.570	78.970	78.975	78.636	1,522
2026-04-21	80.540	82.000	79.645	79.930	79.587	2,096
2026-04-20	80.980	81.260	80.000	80.460	80.115	816
2026-04-17	78.470	82.600	78.000	81.679	81.329	4,522
2026-04-16	78.190	78.800	77.050	77.430	77.098	853
2026-04-15	79.980	79.990	77.840	78.240	77.905	1,590
2026-04-14	76.860	79.829	76.340	79.660	79.319	3,883
2026-04-13	75.500	77.480	74.710	76.330	76.003	1,405
2026-04-10	77.000	78.080	76.180	76.610	76.282	2,445
2026-04-09	77.000	77.160	75.380	76.823	76.493	9,678
2026-04-08	75.050	77.020	75.000	76.650	76.321	1,427
2026-04-07	72.850	73.500	71.671	72.550	72.239	2,418
2026-04-02	74.700	75.040	71.690	72.380	72.070	5,151
2026-04-01	75.100	76.000	74.630	75.242	74.919	1,023
2026-03-31	73.200	74.900	73.000	74.210	73.892	4,722
2026-03-30	72.730	74.490	72.430	73.060	72.747	2,136
2026-03-27	74.850	75.380	73.279	73.310	72.996	1,244
2026-03-26	76.500	77.000	74.961	75.230	74.908	3,113
2026-03-25	77.270	78.950	76.801	76.910	76.580	2,988
2026-03-24	75.220	76.850	75.000	76.780	76.451	2,016
2026-03-23	72.810	76.820	71.000	76.237	75.910	3,952
2026-03-20	73.790	74.490	72.390	72.510	72.199	1,487
2026-03-19	73.320	74.360	72.200	74.360	74.041	1,926
2026-03-18	74.000	75.201	73.410	74.220	73.902	2,597
2026-03-17	72.500	74.426	72.170	73.790	73.474	33,361
2026-03-16	72.240	73.790	72.010	72.870	72.558	1,966
2026-03-13	73.470	74.030	72.180	72.299	71.989	845
2026-03-12	73.500	75.200	73.130	73.230	72.916	1,269
2026-03-11	75.610	76.430	74.500	74.640	74.320	773
2026-03-10	74.650	77.170	74.300	76.400	76.073	2,374
2026-03-09	72.620	75.010	71.922	72.950	72.637	4,126
2026-03-06	76.500	76.930	73.390	74.880	74.559	1,985
2026-03-05	78.890	79.070	75.240	75.626	75.302	8,057
2026-03-04	75.770	79.300	75.770	78.500	77.984	3,148
2026-03-03	76.650	77.690	74.195	76.710	76.206	7,550
2026-03-02	77.000	79.000	75.065	77.530	77.021	12,495
2026-02-27	81.050	81.050	78.700	78.700	78.183	1,799
2026-02-26	81.711	82.860	80.040	80.683	80.153	3,022
2026-02-25	81.630	83.000	80.420	82.381	81.840	14,114
2026-02-24	79.600	82.520	79.000	81.420	80.885	22,498
2026-02-23	81.190	81.500	78.481	79.309	78.788	9,408
2026-02-20	81.500	82.680	80.649	81.610	81.074	6,238
2026-02-19	83.900	84.400	81.180	81.230	80.696	8,063
2026-02-18	81.440	83.929	81.250	83.339	82.792	9,685
2026-02-17	81.380	81.400	79.667	81.036	80.503	21,437
2026-02-13	81.490	81.490	78.780	81.060	80.527	3,701
2026-02-12	80.200	82.130	79.731	79.980	79.455	1,118
2026-02-11	80.500	81.975	79.070	79.130	78.610	1,591
2026-02-10	80.100	81.380	79.360	79.970	79.445	5,146
2026-02-09	82.590	85.420	80.700	81.760	81.223	4,381
2026-02-06	83.000	84.670	81.880	84.430	83.875	5,114
2026-02-05	86.270	86.500	83.852	84.400	83.846	1,685
2026-02-04	85.720	87.500	85.472	85.473	84.912	7,237
2026-02-03	84.430	86.550	83.500	85.540	84.978	3,521
2026-02-02	82.730	84.630	82.430	84.060	83.508	1,526
2026-01-30	86.220	87.000	83.570	83.850	83.299	3,271
2026-01-29	85.180	86.590	84.240	86.398	85.830	3,991
2026-01-28	86.280	87.300	84.430	85.030	84.471	12,857
2026-01-27	78.800	87.160	76.790	86.594	86.025	29,459

← NewerPage 3 of 21 · 1,236 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.