General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	53.100	53.820	53.090	53.530	52.935	4,126,600
2025-08-07	52.800	53.430	52.540	52.950	52.362	6,029,200
2025-08-06	52.730	53.130	52.090	52.470	51.887	5,390,500
2025-08-05	53.320	53.330	52.250	52.580	51.996	6,913,100
2025-08-04	52.700	53.240	52.480	52.770	52.184	7,417,700
2025-08-01	52.150	53.030	51.880	52.530	51.946	9,540,500
2025-07-31	52.570	54.710	52.460	53.340	52.747	14,455,100
2025-07-30	52.390	52.750	51.690	52.110	51.531	7,854,200
2025-07-29	53.790	53.790	52.080	52.110	51.531	8,443,000
2025-07-28	53.220	53.940	53.030	53.450	52.856	6,954,500
2025-07-25	52.860	53.470	52.080	53.400	52.807	6,491,300
2025-07-24	52.970	53.400	52.240	52.340	51.758	10,219,800
2025-07-23	49.900	53.270	49.870	53.130	52.540	25,657,000
2025-07-22	51.720	52.090	48.870	48.890	48.347	33,792,400
2025-07-21	53.350	54.300	53.180	53.210	52.619	13,055,500
2025-07-18	53.410	53.710	52.880	53.220	52.629	6,497,300
2025-07-17	53.300	53.890	52.890	53.210	52.619	6,827,000
2025-07-16	52.740	53.520	52.740	53.180	52.589	8,242,500
2025-07-15	53.460	53.750	52.690	52.710	52.124	7,702,700
2025-07-14	53.350	53.690	52.690	53.330	52.737	6,934,000
2025-07-11	52.820	53.560	52.560	53.390	52.797	7,698,200
2025-07-10	52.440	53.290	52.260	53.150	52.559	6,397,200
2025-07-09	52.630	52.790	52.260	52.570	51.986	5,322,600
2025-07-08	52.160	52.860	52.000	52.190	51.610	7,523,400
2025-07-07	52.280	53.270	51.410	51.820	51.244	11,028,600
2025-07-03	52.790	53.960	52.700	52.890	52.302	6,612,300
2025-07-02	52.030	52.770	51.960	52.680	52.095	9,461,800
2025-07-01	48.820	52.130	48.800	52.030	51.452	13,748,000
2025-06-30	49.580	49.620	48.930	49.210	48.663	9,634,700
2025-06-27	49.320	50.140	49.080	49.680	49.128	10,695,800
2025-06-26	48.040	49.190	47.720	49.160	48.614	10,386,300
2025-06-25	49.020	49.100	47.820	48.130	47.595	6,906,500
2025-06-24	48.960	49.370	48.850	49.000	48.456	12,550,400
2025-06-23	47.960	48.580	47.630	48.520	47.981	10,626,500
2025-06-20	48.420	48.740	47.790	48.200	47.664	22,249,800
2025-06-18	48.300	48.700	47.940	48.090	47.556	8,418,000
2025-06-17	48.870	49.250	48.250	48.280	47.744	9,078,700
2025-06-16	49.250	49.470	48.650	49.270	48.723	5,884,700
2025-06-13	48.620	49.180	48.410	48.650	48.109	8,701,700
2025-06-12	49.460	49.540	48.600	49.260	48.713	6,602,200
2025-06-11	49.330	50.400	49.270	49.870	49.316	10,605,800
2025-06-10	48.090	49.330	47.840	48.930	48.386	7,942,600
2025-06-09	47.870	48.570	47.730	47.930	47.397	6,467,700
2025-06-06	47.640	47.840	47.200	47.470	46.943	7,949,200
2025-06-05	47.510	47.850	46.820	47.250	46.577	10,095,800
2025-06-04	49.060	49.100	47.600	47.670	46.991	9,889,300
2025-06-03	47.550	49.140	47.290	49.060	48.361	12,403,500
2025-06-02	49.100	49.190	47.040	47.690	47.010	13,019,200
2025-05-30	48.460	49.940	48.290	49.610	48.903	17,722,800
2025-05-29	48.450	48.620	47.970	48.590	47.898	8,400,400
2025-05-28	49.090	49.090	48.020	48.130	47.444	8,419,600
2025-05-27	49.170	49.460	48.500	49.090	48.390	8,936,800
2025-05-23	48.370	49.170	48.310	48.690	47.996	5,611,900
2025-05-22	49.350	49.680	48.900	49.280	48.578	6,378,200
2025-05-21	49.880	50.540	49.290	49.370	48.667	7,515,600
2025-05-20	50.260	50.550	49.900	50.210	49.495	6,565,400
2025-05-19	49.710	50.350	49.180	50.030	49.317	9,406,500
2025-05-16	50.110	50.390	49.850	50.370	49.652	6,099,800
2025-05-15	49.790	50.240	49.580	50.120	49.406	7,286,600
2025-05-14	50.360	50.810	50.090	50.310	49.593	8,949,300

← NewerPage 6 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.