General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	68.890	68.930	67.780	68.220	67.637	10,252,300
2025-10-31	68.780	69.320	68.630	69.090	68.499	6,993,600
2025-10-30	68.660	69.780	68.390	68.670	68.083	7,559,500
2025-10-29	69.610	70.240	68.590	69.130	68.539	10,575,900
2025-10-28	69.460	70.190	68.660	69.870	69.272	13,072,200
2025-10-27	69.570	69.630	68.790	69.380	68.787	9,724,800
2025-10-24	67.460	69.700	67.290	69.660	69.064	12,571,000
2025-10-23	67.970	68.480	66.570	66.850	66.278	12,647,200
2025-10-22	67.050	67.590	65.890	67.310	66.734	18,831,900
2025-10-21	63.760	67.550	62.360	66.620	66.050	43,706,500
2025-10-20	58.540	58.560	57.680	58.000	57.504	10,184,600
2025-10-17	57.730	59.170	57.550	58.380	57.881	7,956,200
2025-10-16	57.890	58.400	56.810	57.340	56.850	6,061,300
2025-10-15	57.260	58.250	57.010	57.800	57.306	7,976,900
2025-10-14	54.510	57.250	54.330	57.150	56.661	9,005,000
2025-10-13	55.900	56.200	55.350	55.620	55.144	3,993,600
2025-10-10	56.240	56.550	55.220	55.350	54.877	5,454,400
2025-10-09	56.780	56.870	55.910	55.920	55.442	5,441,800
2025-10-08	57.330	57.700	56.240	56.400	55.918	5,430,000
2025-10-07	58.630	58.660	56.630	57.260	56.770	10,702,900
2025-10-06	59.940	59.940	58.130	58.190	57.692	8,921,500
2025-10-03	59.320	60.610	58.670	60.130	59.616	13,031,900
2025-10-02	61.480	61.500	59.210	59.360	58.852	9,614,600
2025-10-01	60.940	61.590	60.130	61.340	60.815	8,094,400
2025-09-30	61.710	62.060	60.550	60.970	60.449	6,964,800
2025-09-29	61.850	62.140	60.750	61.120	60.597	9,788,400
2025-09-26	60.650	61.980	60.460	61.240	60.716	8,641,400
2025-09-25	59.530	60.630	59.110	60.590	60.072	7,740,100
2025-09-24	60.100	60.160	59.060	59.920	59.408	10,756,100
2025-09-23	59.050	59.920	58.460	58.580	58.079	5,898,800
2025-09-22	58.780	59.180	58.460	58.880	58.376	7,633,800
2025-09-19	59.500	59.520	58.730	58.980	58.476	13,159,600
2025-09-18	58.800	59.400	58.480	59.260	58.753	5,922,800
2025-09-17	58.270	59.570	58.220	58.730	58.228	6,252,600
2025-09-16	58.980	59.390	58.160	58.460	57.960	6,786,900
2025-09-15	58.960	59.020	58.320	58.950	58.446	4,773,400
2025-09-12	59.850	60.000	58.480	58.500	58.000	12,020,300
2025-09-11	57.540	58.710	57.470	58.710	58.208	5,808,500
2025-09-10	57.880	57.880	56.610	57.340	56.850	7,207,400
2025-09-09	58.140	58.160	57.600	58.010	57.514	4,616,400
2025-09-08	58.130	58.260	57.400	58.200	57.702	6,399,200
2025-09-05	58.080	58.810	57.760	58.270	57.772	7,378,100
2025-09-04	58.000	58.240	57.480	58.150	57.504	5,880,100
2025-09-03	58.120	58.850	57.700	57.750	57.108	6,762,600
2025-09-02	57.540	58.640	56.990	58.530	57.880	5,675,900
2025-08-29	58.480	58.670	57.860	58.590	57.939	4,972,500
2025-08-28	58.990	59.000	57.760	58.490	57.840	7,209,300
2025-08-27	58.560	59.230	58.420	58.750	58.097	9,848,100
2025-08-26	58.240	58.940	58.100	58.800	58.147	7,311,100
2025-08-25	58.200	58.420	57.880	58.280	57.632	3,802,000
2025-08-22	57.050	58.780	57.000	58.370	57.721	6,320,200
2025-08-21	56.390	56.630	55.090	56.510	55.882	8,192,100
2025-08-20	56.900	57.190	56.640	56.770	56.139	7,258,200
2025-08-19	56.480	57.410	56.310	57.060	56.426	5,987,900
2025-08-18	56.130	56.550	56.090	56.230	55.605	6,740,600
2025-08-15	56.920	56.990	56.300	56.310	55.684	5,597,300
2025-08-14	55.630	56.510	54.820	56.420	55.793	6,647,600
2025-08-13	54.480	55.790	54.160	55.580	54.962	6,942,100
2025-08-12	54.320	54.750	53.950	54.160	53.558	6,780,600
2025-08-11	53.950	54.750	53.340	54.010	53.410	6,690,700

← NewerPage 5 of 21 · 1,256 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.