General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	45.800	45.890	45.050	45.750	45.099	1,093
2025-05-06	45.040	45.950	44.930	45.700	45.049	1,862
2025-05-02	45.400	45.710	45.005	45.050	44.409	3,850
2025-05-01	46.370	46.510	44.765	45.750	45.099	5,502
2025-04-30	45.800	46.500	44.800	45.050	44.409	5,591
2025-04-29	46.000	47.322	45.432	46.300	45.641	18,234
2025-04-28	47.200	47.760	46.761	46.950	46.281	1,707
2025-04-25	46.510	47.489	46.510	47.200	46.528	2,336
2025-04-24	45.580	47.000	45.580	46.650	45.986	4,306
2025-04-23	46.355	47.300	45.350	45.350	44.704	5,007
2025-04-22	45.100	45.605	44.800	45.350	44.704	3,990
2025-04-17	44.270	45.219	44.000	44.650	44.014	2,928
2025-04-16	44.360	45.000	44.302	44.950	44.310	2,512
2025-04-15	44.800	44.810	44.200	44.300	43.669	7,184
2025-04-14	44.000	45.840	43.170	43.400	42.782	11,270
2025-04-11	43.500	44.360	42.860	43.000	42.388	991
2025-04-10	45.450	45.450	42.710	43.650	43.028	8,715
2025-04-09	41.300	45.916	41.180	42.300	41.698	16,034
2025-04-08	43.500	45.142	42.986	43.700	43.078	3,460
2025-04-07	42.900	44.894	41.260	42.300	41.698	13,683
2025-04-04	45.680	45.680	42.859	43.850	43.226	31,736
2025-04-03	46.730	47.770	46.131	46.600	45.936	15,098
2025-04-02	46.900	48.230	46.900	48.000	47.317	2,662
2025-04-01	47.070	47.760	46.501	47.200	46.528	8,188
2025-03-31	45.460	47.119	45.460	46.850	46.183	42,780
2025-03-28	47.050	47.130	45.841	46.500	45.838	29,171
2025-03-27	47.800	48.311	46.315	47.500	46.824	73,529
2025-03-26	52.770	53.290	50.705	52.450	51.703	27,642
2025-03-25	51.650	52.640	51.300	51.450	50.717	220,090
2025-03-24	50.960	51.840	50.550	51.450	50.717	23,183
2025-03-21	48.980	50.030	48.850	49.700	48.992	12,788
2025-03-20	48.770	49.888	48.770	49.600	48.894	28,170
2025-03-19	49.040	50.160	48.730	49.275	48.573	17,077
2025-03-18	49.526	49.662	48.235	49.175	48.475	30,250
2025-03-17	48.060	49.178	48.060	48.775	48.080	3,964
2025-03-14	47.790	48.725	47.790	48.400	47.711	151,201
2025-03-13	47.900	49.236	46.935	47.450	46.774	52,889
2025-03-12	48.280	48.747	46.950	47.800	47.119	2,804
2025-03-11	47.010	48.635	46.090	47.000	46.331	7,872
2025-03-10	46.700	48.125	46.700	47.200	46.528	6,004
2025-03-07	47.320	47.780	46.075	46.550	45.887	2,175
2025-03-06	48.900	48.900	46.412	48.700	48.007	13,428
2025-03-05	48.900	48.900	46.296	48.700	47.888	42,253
2025-03-04	47.000	48.700	44.570	48.700	47.888	12,764
2025-03-03	49.000	50.470	48.700	48.700	47.888	26,906
2025-02-28	47.880	49.450	47.270	48.700	47.888	85,274
2025-02-27	49.090	49.090	47.750	48.700	47.888	65,808
2025-02-26	46.710	50.178	46.710	49.275	48.454	48,088
2025-02-25	46.230	46.880	45.790	46.000	45.233	9,665
2025-02-24	46.540	46.900	46.070	46.750	45.971	18,402
2025-02-21	47.790	48.052	46.103	47.300	46.512	6,438
2025-02-20	47.820	47.820	46.785	47.000	46.217	20,895
2025-02-19	48.130	48.150	47.245	47.500	46.708	6,596
2025-02-18	48.310	48.700	47.671	47.700	46.905	2,257
2025-02-14	48.250	48.700	47.950	48.100	47.298	3,001
2025-02-13	47.996	48.607	47.435	48.050	47.249	5,572
2025-02-12	46.750	47.761	46.250	46.800	46.020	4,612
2025-02-11	46.370	46.840	46.270	46.500	45.725	3,287
2025-02-10	47.300	47.471	46.570	46.700	45.922	8,309
2025-02-07	47.910	48.244	47.270	47.350	46.561	10,867

← NewerPage 7 of 21 · 1,235 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.