General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	69.760	70.250	68.591	69.040	68.449	15,974
2025-10-28	69.230	70.060	68.700	69.801	69.203	8,591
2025-10-27	69.870	70.750	68.801	69.090	68.498	21,369
2025-10-24	66.770	69.190	66.560	69.170	68.578	15,582
2025-10-23	66.510	68.456	66.510	67.295	66.719	24,363
2025-10-22	66.970	67.390	65.890	66.731	66.160	31,339
2025-10-21	57.720	67.549	56.000	67.075	66.501	240,042
2025-10-20	58.660	58.680	57.890	58.390	57.890	3,632
2025-10-17	57.600	59.119	56.000	58.661	58.158	5,208
2025-10-16	57.750	58.290	57.040	57.040	56.551	3,194
2025-10-15	57.250	58.200	57.200	57.781	57.286	2,311
2025-10-14	55.250	57.201	53.560	57.201	56.711	12,201
2025-10-13	56.110	56.300	55.420	55.726	55.249	2,341
2025-10-10	55.990	56.548	55.311	55.657	55.181	3,725
2025-10-09	56.490	56.850	55.970	56.252	55.771	1,196
2025-10-08	57.100	57.610	56.730	56.760	56.274	3,411
2025-10-07	58.060	58.655	56.785	56.857	56.370	8,963
2025-10-06	60.240	60.500	58.570	58.977	58.471	3,378
2025-10-03	59.680	59.860	58.670	58.958	58.453	7,626
2025-10-02	61.600	61.690	59.317	59.539	59.029	3,981
2025-10-01	60.950	61.490	60.210	61.490	60.963	4,982
2025-09-30	61.420	61.912	60.832	60.860	60.339	734
2025-09-29	62.000	62.019	60.919	60.951	60.429	3,361
2025-09-26	60.640	61.920	60.320	61.080	60.557	2,167
2025-09-25	60.150	60.420	59.040	60.018	59.504	3,661
2025-09-24	58.780	60.510	58.780	59.579	59.069	18,468
2025-09-23	59.000	59.890	58.551	58.600	58.098	1,043
2025-09-22	58.800	59.167	58.525	58.525	58.024	3,792
2025-09-19	59.230	59.550	58.760	59.170	58.663	1,197
2025-09-18	58.730	59.390	58.670	59.281	58.773	2,157
2025-09-17	58.470	59.531	58.200	59.435	58.925	2,133
2025-09-16	58.980	59.610	58.262	58.440	57.939	3,392
2025-09-15	58.540	58.980	58.348	58.761	58.258	4,038
2025-09-12	58.600	59.990	58.590	58.732	58.229	17,757
2025-09-11	57.480	58.591	57.120	58.388	57.888	2,990
2025-09-10	57.990	58.190	56.610	57.375	56.884	9,191
2025-09-09	57.830	58.220	57.690	57.865	57.369	963
2025-09-08	57.990	58.590	57.300	57.672	57.178	3,974
2025-09-05	57.990	58.820	57.510	57.895	57.399	8,159
2025-09-04	57.900	58.180	57.330	57.970	57.474	1,627
2025-09-03	58.160	58.830	57.892	57.892	57.247	1,532
2025-09-02	58.590	58.590	56.960	58.465	57.814	2,655
2025-08-29	58.690	58.690	57.870	58.331	57.681	683
2025-08-28	58.780	59.100	57.790	58.160	57.512	1,584
2025-08-27	58.960	59.202	58.510	58.875	58.220	3,225
2025-08-26	58.000	58.815	57.770	58.815	58.160	4,094
2025-08-22	55.650	58.710	55.650	58.097	57.450	2,706
2025-08-21	56.700	56.880	55.070	56.545	55.915	7,599
2025-08-20	57.060	57.230	56.650	57.108	56.472	2,028
2025-08-19	56.470	57.399	55.890	56.901	56.268	3,009
2025-08-18	56.100	56.760	55.580	56.321	55.694	2,870
2025-08-15	56.970	56.970	56.350	56.861	56.228	3,789
2025-08-14	55.850	56.220	54.820	56.220	55.594	5,046
2025-08-13	54.210	55.785	53.790	55.431	54.814	5,891
2025-08-12	53.990	54.665	53.930	54.085	53.483	1,479
2025-08-11	53.540	54.730	53.371	53.740	53.142	4,965
2025-08-08	52.610	53.670	52.610	53.550	52.954	1,082
2025-08-07	52.520	53.290	52.520	52.890	52.301	712
2025-08-06	53.120	53.120	52.150	52.708	52.121	1,343
2025-08-05	53.020	53.320	52.302	52.700	52.113	1,097

← NewerPage 5 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.