General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	47.940	48.270	47.495	48.200	47.397	3,594
2025-02-05	48.790	48.850	48.010	48.500	47.692	6,622
2025-02-04	49.050	49.150	47.110	48.400	47.593	9,363
2025-02-03	47.530	49.109	45.760	48.550	47.741	64,137
2025-01-31	49.980	51.700	49.540	50.250	49.412	47,019
2025-01-30	50.068	50.870	50.068	50.550	49.707	40,351
2025-01-29	50.290	50.530	49.250	49.675	48.847	14,834
2025-01-28	55.400	57.000	48.720	49.600	48.773	96,548
2025-01-27	55.000	55.000	52.500	53.850	52.952	12,026
2025-01-24	54.200	54.540	53.710	53.850	52.952	9,141
2025-01-23	52.730	54.298	52.730	53.650	52.756	53,037
2025-01-22	53.650	53.981	52.440	52.600	51.723	14,221
2025-01-21	51.960	53.990	50.510	53.400	52.510	19,882
2025-01-17	51.850	52.100	50.800	51.600	50.740	17,323
2025-01-16	51.570	51.980	51.185	51.450	50.592	16,681
2025-01-15	52.000	52.680	51.820	52.200	51.330	4,703
2025-01-14	50.370	51.380	50.180	51.000	50.150	22,184
2025-01-13	49.600	50.086	49.020	49.700	48.872	22,895
2025-01-10	50.710	50.830	50.000	50.200	49.363	10,582
2025-01-08	51.710	51.750	50.380	50.750	49.904	7,006
2025-01-07	53.690	53.970	52.341	52.850	51.969	18,936
2025-01-06	52.100	54.350	52.100	54.350	53.444	13,946
2025-01-03	51.450	51.720	50.490	51.550	50.691	34,653
2025-01-02	53.379	53.470	51.055	52.300	51.428	9,278
2024-12-31	53.990	54.190	53.065	53.850	52.952	917
2024-12-30	54.260	54.260	52.930	53.750	52.854	3,443
2024-12-27	53.300	54.846	53.300	54.300	53.395	6,615
2024-12-24	52.582	53.580	52.560	52.700	51.822	3,608
2024-12-23	51.685	52.355	51.490	51.800	50.937	5,788
2024-12-20	50.128	51.980	50.030	51.400	50.543	16,060
2024-12-19	51.000	51.000	50.000	50.700	49.855	5,646
2024-12-18	51.330	51.810	51.170	51.650	50.789	5,160
2024-12-17	51.590	51.830	51.260	51.400	50.543	12,984
2024-12-16	52.390	52.570	51.290	52.250	51.379	4,079
2024-12-13	52.470	52.818	52.070	52.800	51.920	30,994
2024-12-12	52.360	52.670	52.040	52.200	51.330	18,846
2024-12-11	54.440	54.440	51.332	51.750	50.887	64,359
2024-12-10	52.710	53.770	52.405	53.150	52.264	124,639
2024-12-09	53.650	54.450	53.120	53.450	52.559	43,526
2024-12-06	53.800	53.850	53.015	53.450	52.559	5,292
2024-12-05	53.620	56.050	53.060	56.050	54.998	5,744
2024-12-04	52.880	56.050	52.802	56.050	54.998	24,462
2024-12-03	55.050	56.050	53.760	56.050	54.998	11,726
2024-12-02	55.740	56.050	54.690	56.050	54.998	12,605
2024-11-29	56.360	56.990	55.590	56.050	54.998	41,569
2024-11-27	54.840	55.970	54.840	55.900	54.851	37,623
2024-11-26	59.410	59.710	54.931	55.900	54.851	66,175
2024-11-25	59.000	61.105	58.960	60.750	59.610	29,661
2024-11-22	55.750	58.865	55.725	57.900	56.813	14,870
2024-11-21	55.180	55.790	54.780	55.450	54.409	267,551
2024-11-20	55.279	55.490	54.590	54.750	53.722	12,519
2024-11-19	55.504	56.745	54.700	55.600	54.556	15,943
2024-11-18	56.000	57.430	55.850	56.800	55.734	25,643
2024-11-15	57.410	57.820	56.951	57.550	56.470	12,187
2024-11-14	57.840	59.380	57.205	59.200	58.089	62,178
2024-11-13	57.410	58.419	57.410	58.050	56.960	273,330
2024-11-12	57.530	58.272	57.065	57.700	56.617	13,815
2024-11-11	55.660	58.220	55.500	57.000	55.930	16,064
2024-11-08	55.200	56.005	54.920	55.450	54.409	21,422
2024-11-07	54.955	55.920	54.275	55.700	54.654	15,551

← NewerPage 8 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.