General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	84.760	85.790	83.440	83.960	83.960	7,486,400
2026-10-15	83.700	84.160	82.760	83.660	83.660	5,712,700
2026-10-14	83.180	83.490	82.020	83.050	83.050	6,101,500
2026-10-13	82.880	84.590	82.490	84.000	84.000	6,224,500
2026-10-12	82.650	82.960	82.210	82.370	82.370	5,580,400
2026-10-09	82.410	82.880	81.710	82.730	82.730	6,593,200
2026-10-08	80.300	82.480	80.110	82.250	82.250	4,975,800
2026-10-07	81.460	81.720	80.630	80.990	80.990	6,269,500
2026-10-06	81.430	82.150	80.690	82.010	82.010	5,209,600
2026-10-05	78.990	80.960	78.660	80.230	80.230	6,490,600
2026-10-02	79.890	79.890	77.970	78.270	78.270	9,088,600
2026-10-01	76.500	79.360	76.440	79.310	79.310	8,437,600
2026-09-30	80.660	80.770	76.910	77.000	77.000	9,765,600
2026-09-29	80.770	81.100	79.580	80.470	80.470	6,250,800
2026-09-28	81.900	82.690	80.430	80.640	80.640	8,626,700
2026-09-25	80.940	83.500	80.880	82.630	82.630	7,222,600
2026-09-24	83.360	83.700	80.040	80.570	80.570	7,934,900
2026-09-23	83.050	84.570	82.760	83.770	83.770	4,730,100
2026-09-22	84.850	85.200	82.950	83.450	83.450	6,230,400
2026-09-21	82.380	84.880	82.200	83.950	83.950	7,936,400
2026-09-18	86.160	86.490	81.400	82.200	82.200	21,148,100
2026-09-17	86.190	87.860	86.150	86.620	86.620	8,831,900
2026-09-16	85.050	85.350	83.470	84.290	84.290	6,427,900
2026-09-15	87.050	87.650	84.900	85.370	85.370	6,299,700
2026-09-14	85.840	87.390	85.480	87.160	87.160	5,557,600
2026-09-11	87.250	87.770	85.310	85.620	85.620	7,369,200
2026-09-10	83.800	86.180	82.860	86.120	86.120	6,140,900
2026-09-09	85.220	86.300	83.760	83.760	83.760	7,775,700
2026-09-08	87.380	87.850	85.310	85.790	85.790	6,236,200
2026-09-04	86.410	87.760	85.690	87.760	87.760	5,440,300
2026-09-03	85.730	87.380	85.120	87.220	87.040	5,215,900
2026-09-02	85.640	86.640	83.950	84.870	84.695	5,887,800
2026-09-01	86.320	87.190	85.220	85.630	85.453	5,360,000
2026-08-31	86.280	87.190	86.010	86.320	86.142	8,256,300
2026-08-28	87.630	88.270	85.640	86.270	86.092	7,348,400
2026-08-27	85.880	87.090	85.880	86.180	86.002	7,592,500
2026-08-26	85.980	86.560	84.920	86.330	86.152	5,397,500
2026-08-25	87.010	87.100	85.640	85.810	85.633	4,852,000
2026-08-24	87.940	88.270	85.710	86.980	86.801	4,746,600
2026-08-21	85.790	88.360	85.790	87.930	87.749	5,270,500
2026-08-20	84.200	86.440	83.730	86.150	85.972	4,918,500
2026-08-19	84.480	86.100	84.120	84.960	84.785	4,730,100
2026-08-18	84.860	84.860	83.590	83.710	83.537	3,725,300
2026-08-17	86.250	86.490	84.340	84.370	84.196	4,734,800
2026-08-14	86.820	87.180	86.150	86.770	86.591	3,493,600
2026-08-13	86.850	87.350	86.230	86.390	86.212	3,541,900
2026-08-12	89.120	89.120	86.720	86.760	86.581	4,832,300
2026-08-11	88.130	89.740	87.880	89.350	89.166	4,792,100
2026-08-10	87.420	88.810	86.380	87.960	87.779	3,446,600
2026-08-07	86.890	87.880	86.330	87.580	87.399	4,024,000
2026-08-06	89.160	89.300	86.500	86.940	86.761	5,431,300
2026-08-05	88.460	89.980	88.260	89.160	88.976	6,860,200
2026-08-04	87.410	88.590	86.030	88.310	88.128	5,329,800
2026-08-03	89.510	90.300	87.290	87.680	87.499	4,813,400
2026-07-31	88.850	89.110	87.040	88.860	88.677	6,678,000
2026-07-30	89.740	89.770	86.610	88.400	88.218	6,229,000
2026-07-29	90.700	91.850	89.110	89.400	89.216	7,981,500
2026-07-28	87.610	91.150	87.210	90.300	90.114	13,382,300
2026-07-27	85.000	87.080	84.100	87.040	86.860	9,870,000
2026-07-24	80.540	83.760	80.430	82.640	82.470	5,605,600

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1800 USD
2026-06-05	0.1800 USD
2026-03-06	0.1800 USD
2025-12-05	0.1500 USD
2025-09-05	0.1500 USD
2025-06-06	0.1500 USD
2025-03-07	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.