General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	52.540	53.155	52.500	52.965	52.375	1,420
2025-08-01	53.350	53.350	51.900	52.273	51.691	4,157
2025-07-31	52.410	54.662	52.080	53.195	52.603	6,223
2025-07-30	52.390	52.670	51.000	52.600	52.014	903
2025-07-29	53.790	53.790	52.248	52.329	51.746	1,277
2025-07-28	53.720	53.809	53.050	53.520	52.924	11,110
2025-07-25	52.860	52.865	52.125	52.865	52.276	39,515
2025-07-24	52.820	53.380	52.345	52.725	52.138	39,211
2025-07-23	49.100	52.929	48.190	52.845	52.257	56,914
2025-07-22	53.360	53.360	49.081	49.479	48.928	110,244
2025-07-21	53.450	54.205	53.400	53.662	53.065	8,062
2025-07-18	53.410	53.560	53.060	53.155	52.563	1,192
2025-07-17	52.730	53.865	52.730	53.435	52.840	981
2025-07-16	52.730	53.500	52.730	53.121	52.530	6,227
2025-07-15	52.920	53.670	52.862	52.892	52.303	661
2025-07-14	53.280	53.642	52.510	53.320	52.726	3,747
2025-07-11	52.960	53.480	52.650	53.480	52.884	5,026
2025-07-10	52.230	53.230	52.230	53.171	52.579	1,401
2025-07-09	52.730	52.759	52.408	52.610	52.024	952
2025-07-08	52.250	52.840	52.040	52.290	51.708	39,282
2025-07-07	52.570	53.160	51.695	51.695	51.119	3,033
2025-07-03	52.630	53.940	52.630	52.960	52.370	7,890
2025-07-02	52.270	52.701	51.970	52.270	51.688	42,635
2025-07-01	48.900	51.891	48.900	51.551	50.977	8,106
2025-06-30	49.530	49.600	48.958	48.958	48.413	1,859
2025-06-27	49.320	50.010	49.210	49.381	48.831	2,307
2025-06-26	47.940	49.010	47.830	48.759	48.216	7,754
2025-06-25	48.910	49.000	47.840	48.135	47.599	2,829
2025-06-24	48.730	49.330	48.730	49.190	48.642	2,232
2025-06-23	47.930	48.450	47.749	47.800	47.268	715
2025-06-20	47.880	48.608	47.879	47.879	47.346	753
2025-06-18	48.300	48.600	48.040	48.040	47.505	1,945
2025-06-17	48.900	49.150	48.405	48.465	47.925	993
2025-06-16	49.250	49.341	48.870	49.221	48.673	1,077
2025-06-13	48.250	49.097	48.250	48.730	48.187	3,898
2025-06-12	49.110	49.440	48.830	49.181	48.634	4,498
2025-06-11	49.370	50.380	49.330	49.962	49.406	8,509
2025-06-10	48.110	49.201	47.950	49.201	48.653	1,765
2025-06-09	47.850	48.540	47.760	48.240	47.703	2,029
2025-06-06	47.657	47.778	47.240	47.490	46.961	5,155
2025-06-05	47.510	47.810	47.265	47.371	46.844	1,081
2025-06-04	49.000	49.060	47.680	47.759	47.079	8,914
2025-06-03	47.600	48.949	47.300	48.939	48.242	4,188
2025-06-02	49.010	49.190	47.071	47.251	46.578	7,835
2025-05-30	47.711	47.711	47.711	47.711	47.032	22
2025-05-29	49.000	49.000	47.982	48.400	47.711	3,188
2025-05-28	49.250	49.250	48.055	48.400	47.711	26,296
2025-05-27	49.060	49.375	48.540	48.850	48.154	1,482
2025-05-23	48.500	49.150	48.500	48.850	48.154	3,831
2025-05-22	49.350	49.575	48.900	49.500	48.795	5,491
2025-05-21	50.340	50.528	49.780	50.300	49.584	7,322
2025-05-20	50.290	50.471	49.912	50.300	49.584	1,824
2025-05-19	49.600	50.290	49.241	50.000	49.288	1,908
2025-05-16	50.400	50.400	49.866	49.950	49.239	2,093
2025-05-15	50.500	50.500	49.420	49.900	49.189	4,795
2025-05-14	50.370	50.795	50.130	50.300	49.584	2,925
2025-05-13	49.660	50.549	49.500	50.000	49.288	3,805
2025-05-12	48.000	49.985	47.910	49.350	48.647	3,144
2025-05-09	47.465	47.910	47.314	47.550	46.873	2,240
2025-05-08	46.415	47.540	46.245	47.150	46.479	7,723

← NewerPage 6 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.