General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	79.700	80.510	79.000	79.559	79.037	2,263
2026-01-23	81.250	81.250	79.309	79.480	78.958	3,241
2026-01-22	81.080	82.280	80.700	81.724	81.187	5,721
2026-01-21	77.920	80.684	77.270	80.217	79.690	3,293
2026-01-20	80.390	80.390	77.622	77.690	77.180	12,974
2026-01-19	80.810	80.810	80.810	80.810	80.279	2
2026-01-16	80.974	81.580	80.245	81.100	80.567	11,481
2026-01-15	80.940	82.043	80.860	81.125	80.592	2,544
2026-01-14	83.250	83.428	80.954	81.259	80.725	4,399
2026-01-13	82.510	83.770	82.510	83.452	82.904	3,042
2026-01-12	82.870	83.400	81.100	82.243	81.702	4,839
2026-01-09	84.400	84.680	81.200	82.196	81.656	8,863
2026-01-08	81.580	85.150	81.540	84.798	84.240	12,302
2026-01-07	82.050	82.583	81.530	81.901	81.363	1,431
2026-01-06	83.280	84.180	81.290	82.434	81.893	4,444
2026-01-05	80.660	83.150	79.660	82.970	82.425	5,210
2026-01-02	81.460	81.870	79.610	80.710	80.180	13,846
2025-12-31	82.070	82.970	81.352	81.750	81.213	2,167
2025-12-30	82.840	83.140	82.390	82.390	81.849	1,460
2025-12-29	83.730	84.000	81.500	82.880	82.335	2,883
2025-12-24	82.900	83.290	82.030	82.852	82.308	332
2025-12-23	83.090	83.880	82.718	82.797	82.253	2,077
2025-12-22	83.000	83.680	82.400	83.278	82.731	12,959
2025-12-19	81.210	82.550	81.090	82.464	81.922	4,473
2025-12-18	80.270	81.959	80.270	81.048	80.516	8,849
2025-12-17	81.490	81.700	80.420	80.615	80.085	5,094
2025-12-16	81.770	82.910	81.363	81.481	80.945	4,815
2025-12-15	80.900	81.730	80.650	81.615	81.079	20,035
2025-12-12	81.080	81.443	80.350	81.046	80.514	47,362
2025-12-11	80.630	81.180	80.190	80.819	80.288	6,322
2025-12-10	76.920	79.230	75.960	79.200	78.680	10,024
2025-12-09	75.720	77.210	75.170	76.830	76.325	3,047
2025-12-08	76.870	77.660	75.210	75.820	75.322	26,341
2025-12-05	75.250	76.970	74.760	76.345	75.843	7,403
2025-12-04	74.710	76.163	74.690	75.790	75.292	9,378
2025-12-03	73.620	74.865	73.490	74.699	74.059	19,000
2025-12-02	73.020	73.535	72.110	73.535	72.905	3,044
2025-12-01	73.040	73.900	73.040	73.492	72.863	6,177
2025-11-28	72.690	73.829	72.520	73.469	72.840	4,588
2025-11-27	72.800	72.800	72.800	72.800	72.176	25
2025-11-26	72.950	73.406	71.960	73.109	72.483	3,599
2025-11-25	71.110	73.040	70.560	72.990	72.365	6,749
2025-11-24	70.670	71.400	70.160	71.045	70.437	3,923
2025-11-21	68.080	70.389	67.750	70.218	69.617	8,405
2025-11-20	68.780	69.750	68.221	68.321	67.736	2,250
2025-11-19	67.920	69.570	67.820	68.802	68.213	2,413
2025-11-18	67.340	68.386	67.190	68.300	67.715	1,857
2025-11-17	70.680	70.830	68.361	68.410	67.824	2,554
2025-11-14	71.830	72.010	70.350	71.090	70.481	4,721
2025-11-13	71.970	72.860	70.900	71.881	71.265	1,062
2025-11-12	71.080	72.220	70.980	72.150	71.532	2,127
2025-11-11	71.140	71.626	70.670	71.530	70.917	2,893
2025-11-10	70.940	71.390	69.970	70.903	70.295	6,173
2025-11-07	68.910	69.905	68.530	69.885	69.286	6,549
2025-11-06	68.830	69.398	68.212	69.109	68.517	3,354
2025-11-05	66.900	69.231	66.700	68.860	68.270	6,268
2025-11-04	68.130	68.130	66.972	67.370	66.793	3,877
2025-11-03	69.380	69.540	67.802	68.390	67.804	6,860
2025-10-31	69.150	69.290	68.500	69.034	68.442	3,387
2025-10-30	69.640	69.755	68.200	69.160	68.568	2,856

← NewerPage 4 of 21 · 1,240 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.