General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	86.190	86.620	85.140	86.260	85.693	9,696,200
2026-01-28	86.070	86.070	84.430	84.900	84.342	10,072,700
2026-01-27	83.630	87.310	82.410	86.380	85.812	23,632,000
2026-01-26	79.250	80.620	79.170	79.430	78.908	10,939,200
2026-01-23	80.670	80.750	79.230	79.680	79.156	6,865,600
2026-01-22	81.210	82.280	80.760	81.140	80.607	6,789,300
2026-01-21	79.260	81.260	79.030	80.930	80.398	8,215,400
2026-01-20	79.750	79.990	77.350	77.810	77.298	12,071,700
2026-01-16	81.000	81.640	80.230	80.820	80.289	9,838,700
2026-01-15	81.870	82.160	80.620	80.910	80.378	6,416,800
2026-01-14	83.000	83.690	80.950	81.230	80.696	7,550,000
2026-01-13	82.970	83.860	82.620	83.240	82.693	6,022,800
2026-01-12	82.200	82.900	81.060	82.900	82.355	7,376,400
2026-01-09	83.510	84.410	81.000	82.870	82.325	12,142,900
2026-01-08	82.800	85.180	82.430	85.130	84.570	11,643,400
2026-01-07	82.100	82.700	81.590	81.910	81.372	6,362,000
2026-01-06	82.700	82.800	81.180	82.180	81.640	7,972,900
2026-01-05	80.540	83.380	79.970	83.150	82.603	10,468,400
2026-01-02	81.410	81.490	79.560	80.980	80.448	7,468,900
2025-12-31	82.250	82.270	81.250	81.320	80.785	4,483,700
2025-12-30	83.170	83.210	82.180	82.330	81.789	3,240,500
2025-12-29	83.070	83.360	82.500	82.930	82.385	4,759,400
2025-12-26	82.800	83.080	82.560	83.060	82.514	3,411,600
2025-12-24	82.750	83.150	82.600	82.880	82.335	2,370,100
2025-12-23	82.730	83.430	82.660	82.750	82.206	4,819,900
2025-12-22	82.600	83.680	82.580	83.030	82.484	9,119,900
2025-12-19	81.090	82.690	81.090	82.350	81.809	23,751,000
2025-12-18	80.500	81.980	80.390	81.170	80.636	9,086,200
2025-12-17	81.180	81.490	80.390	80.510	79.981	8,864,300
2025-12-16	82.070	83.040	81.180	81.760	81.223	10,732,600
2025-12-15	80.650	82.020	80.580	81.980	81.441	14,362,200
2025-12-12	80.860	81.550	80.640	80.890	80.358	9,649,500
2025-12-11	80.330	81.220	80.300	80.850	80.319	9,686,800
2025-12-10	77.160	80.950	77.100	80.800	80.269	14,421,300
2025-12-09	76.080	77.350	75.890	77.160	76.653	7,970,100
2025-12-08	76.320	76.670	75.200	75.710	75.212	10,018,200
2025-12-05	75.080	77.000	75.000	76.050	75.550	8,817,800
2025-12-04	75.000	76.230	74.900	75.290	74.646	12,659,100
2025-12-03	73.610	74.920	73.610	74.690	74.051	8,392,400
2025-12-02	73.150	73.840	72.090	73.660	73.030	8,973,700
2025-12-01	73.090	73.930	72.910	72.950	72.326	9,826,900
2025-11-28	72.940	73.860	72.910	73.520	72.891	3,755,000
2025-11-26	72.440	73.450	72.220	72.810	72.187	7,704,300
2025-11-25	71.150	73.110	71.150	72.780	72.158	12,089,700
2025-11-24	70.480	71.220	70.250	71.000	70.393	13,768,100
2025-11-21	68.290	70.530	68.190	70.330	69.728	10,852,400
2025-11-20	68.940	69.890	67.780	68.040	67.458	9,385,200
2025-11-19	68.000	69.660	67.610	68.500	67.914	10,557,100
2025-11-18	67.830	68.420	67.060	67.930	67.349	6,092,400
2025-11-17	70.310	70.460	67.490	67.910	67.329	8,031,700
2025-11-14	71.360	71.770	70.440	70.520	69.917	7,100,900
2025-11-13	72.160	72.870	71.480	71.890	71.275	9,004,300
2025-11-12	71.170	72.390	70.990	71.840	71.226	9,167,200
2025-11-11	71.120	71.640	70.990	71.220	70.611	6,164,000
2025-11-10	71.000	71.340	69.870	71.050	70.442	8,592,700
2025-11-07	68.950	70.760	68.580	70.750	70.145	8,408,500
2025-11-06	68.690	69.400	68.210	68.840	68.251	6,086,300
2025-11-05	67.040	69.260	67.040	68.770	68.182	7,807,000
2025-11-04	68.000	68.130	66.750	66.870	66.298	8,478,200
2025-11-03	68.890	68.930	67.780	68.220	67.637	10,252,300

← NewerPage 4 of 21 · 1,255 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.