General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	76.610	78.830	76.610	77.960	77.631	8,322,700
2026-04-24	78.230	78.520	76.920	78.050	77.721	6,123,400
2026-04-23	78.940	79.100	77.160	78.520	78.189	4,741,500
2026-04-22	79.590	79.800	78.630	79.000	78.666	3,170,200
2026-04-21	80.440	81.200	79.000	79.050	78.716	5,355,900
2026-04-20	80.860	81.160	80.330	80.540	80.200	3,958,700
2026-04-17	79.400	82.670	79.400	81.320	80.977	7,298,200
2026-04-16	77.590	78.350	77.010	78.050	77.721	5,615,100
2026-04-15	79.540	79.540	77.760	77.780	77.452	6,475,600
2026-04-14	78.630	79.860	78.100	79.460	79.125	5,859,600
2026-04-13	75.610	76.860	75.150	76.830	76.506	3,970,200
2026-04-10	77.110	77.470	76.140	76.420	76.097	4,069,500
2026-04-09	75.590	77.310	75.380	76.730	76.406	6,674,900
2026-04-08	76.020	77.060	75.720	76.740	76.416	7,248,800
2026-04-07	72.980	73.180	71.600	72.760	72.453	5,904,600
2026-04-06	72.520	73.630	72.150	73.430	73.120	5,065,000
2026-04-02	73.340	73.680	71.670	72.540	72.234	8,182,800
2026-04-01	75.200	75.870	74.720	75.040	74.723	5,147,700
2026-03-31	74.050	75.090	73.410	74.500	74.185	5,778,200
2026-03-30	73.710	74.230	72.420	72.760	72.453	7,192,300
2026-03-27	75.210	75.260	72.680	72.980	72.672	7,563,200
2026-03-26	75.970	77.170	74.910	75.600	75.281	8,470,900
2026-03-25	77.900	78.290	76.390	76.610	76.287	7,190,700
2026-03-24	74.980	76.870	74.770	76.570	76.247	7,122,200
2026-03-23	74.750	76.850	74.600	75.720	75.400	7,694,800
2026-03-20	73.520	73.900	72.100	72.810	72.503	17,760,000
2026-03-19	72.500	74.400	72.500	73.790	73.478	9,495,200
2026-03-18	73.530	74.810	73.420	73.530	73.220	6,000,500
2026-03-17	73.590	74.570	73.550	74.040	73.727	4,689,900
2026-03-16	73.320	73.850	72.430	72.950	72.642	7,471,500
2026-03-13	73.590	73.940	72.090	72.390	72.084	7,229,700
2026-03-12	73.240	74.020	73.100	73.450	73.140	7,341,000
2026-03-11	75.460	76.580	74.370	74.790	74.474	5,636,100
2026-03-10	74.840	77.200	74.840	74.930	74.614	8,915,600
2026-03-09	73.400	74.700	71.920	74.690	74.375	8,829,600
2026-03-06	74.740	75.220	73.350	75.210	74.892	8,190,700
2026-03-05	78.000	78.170	75.070	76.200	75.699	8,641,900
2026-03-04	78.220	79.340	78.040	78.600	78.083	8,510,600
2026-03-03	75.420	77.440	74.190	77.270	76.762	9,271,800
2026-03-02	77.360	77.760	75.040	77.760	77.249	8,948,700
2026-02-27	79.990	80.080	77.830	78.710	78.193	13,351,400
2026-02-26	82.400	82.920	80.010	80.790	80.259	6,403,700
2026-02-25	81.440	83.060	81.370	82.430	81.888	9,309,300
2026-02-24	80.010	82.590	79.750	81.290	80.756	5,814,200
2026-02-23	81.070	81.530	78.440	79.660	79.136	7,490,500
2026-02-20	81.200	82.030	80.600	81.510	80.974	8,602,300
2026-02-19	83.250	83.500	81.020	81.470	80.934	6,062,600
2026-02-18	81.950	83.930	81.700	83.670	83.120	8,426,900
2026-02-17	80.940	81.380	79.600	81.220	80.686	7,953,300
2026-02-13	80.490	81.510	80.050	81.080	80.547	6,314,100
2026-02-12	80.210	82.170	79.600	79.930	79.405	6,863,400
2026-02-11	80.490	82.000	79.080	79.820	79.295	9,654,400
2026-02-10	81.050	81.500	79.450	80.270	79.742	7,425,800
2026-02-09	82.270	82.400	80.580	80.680	80.150	9,766,800
2026-02-06	83.540	84.700	82.640	84.240	83.686	8,052,700
2026-02-05	85.150	85.710	83.270	83.300	82.752	9,142,700
2026-02-04	86.160	87.620	85.320	86.290	85.723	8,838,900
2026-02-03	85.470	86.630	84.880	85.710	85.147	6,903,000
2026-02-02	84.250	84.530	83.100	84.270	83.716	6,948,400
2026-01-30	86.010	86.430	83.410	84.000	83.448	7,767,200

← NewerPage 3 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.