General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	50.360	50.810	50.090	50.310	49.593	8,949,300
2025-05-13	49.560	50.620	49.400	50.460	49.741	10,427,600
2025-05-12	49.740	50.140	48.870	49.610	48.903	13,160,600
2025-05-09	47.560	47.970	47.250	47.500	46.823	8,582,900
2025-05-08	46.100	47.720	46.090	47.350	46.675	14,499,500
2025-05-07	45.710	45.940	44.970	45.470	44.822	8,711,100
2025-05-06	45.010	45.970	44.840	45.460	44.812	9,638,200
2025-05-05	45.280	45.750	45.150	45.380	44.733	8,084,300
2025-05-02	45.710	45.820	44.950	45.300	44.655	11,649,800
2025-05-01	46.500	46.540	44.720	45.050	44.408	15,875,500
2025-04-30	46.210	46.540	44.720	45.240	44.595	17,948,600
2025-04-29	45.910	47.460	45.340	46.940	46.271	24,183,100
2025-04-28	47.200	47.810	46.650	47.240	46.567	15,269,800
2025-04-25	46.540	47.560	46.540	47.110	46.439	8,108,100
2025-04-24	46.210	47.070	45.840	46.880	46.212	7,509,200
2025-04-23	46.500	47.420	45.680	45.840	45.187	9,032,800
2025-04-22	45.100	45.650	44.740	45.160	44.516	8,438,500
2025-04-21	44.470	44.690	43.770	44.390	43.757	6,424,600
2025-04-17	44.270	45.280	43.930	44.570	43.935	11,707,500
2025-04-16	44.360	45.060	43.890	44.220	43.590	9,877,000
2025-04-15	44.200	44.870	44.130	44.540	43.905	9,799,300
2025-04-14	43.870	45.870	43.110	45.140	44.497	22,020,900
2025-04-11	43.500	43.940	42.750	43.630	43.008	10,735,600
2025-04-10	44.160	44.460	42.620	43.730	43.107	17,437,900
2025-04-09	41.860	46.300	41.640	45.740	45.088	23,918,100
2025-04-08	44.940	45.400	41.940	42.480	41.875	16,415,600
2025-04-07	41.750	45.350	41.600	43.530	42.910	25,522,100
2025-04-04	44.460	44.730	42.730	44.180	43.550	26,717,400
2025-04-03	46.950	47.780	45.850	45.900	45.246	18,871,200
2025-04-02	46.870	48.270	46.870	47.980	47.296	12,305,600
2025-04-01	47.010	47.770	46.500	47.260	46.587	14,065,600
2025-03-31	45.660	47.270	45.610	47.030	46.360	15,878,600
2025-03-28	46.910	47.140	45.810	46.680	46.015	18,820,100
2025-03-27	46.990	48.400	46.260	47.200	46.527	35,799,000
2025-03-26	52.690	53.290	50.650	50.950	50.224	20,510,100
2025-03-25	51.500	52.760	51.500	52.590	51.841	14,836,200
2025-03-24	50.760	51.890	50.460	51.460	50.727	16,024,400
2025-03-21	48.980	50.040	48.740	49.800	49.090	37,624,900
2025-03-20	48.810	49.980	48.750	49.440	48.736	12,906,900
2025-03-19	48.830	50.210	48.700	49.790	49.081	13,291,600
2025-03-18	49.350	49.830	48.190	48.670	47.976	19,265,400
2025-03-17	48.510	49.270	48.280	49.000	48.302	14,102,400
2025-03-14	47.790	48.750	47.640	48.340	47.651	14,143,900
2025-03-13	47.770	49.270	46.870	47.110	46.439	14,189,900
2025-03-12	48.500	48.740	46.930	47.900	47.217	10,041,800
2025-03-11	48.000	48.820	46.030	48.280	47.592	21,879,900
2025-03-10	46.810	48.180	46.770	48.080	47.395	21,621,600
2025-03-07	47.780	47.820	46.040	47.440	46.764	13,824,400
2025-03-06	47.770	48.330	46.390	47.200	46.409	14,332,000
2025-03-05	46.700	49.070	46.230	48.480	47.668	27,954,200
2025-03-04	46.420	46.420	44.410	45.220	44.462	20,786,800
2025-03-03	49.980	50.500	46.740	47.380	46.586	16,880,500
2025-02-28	47.520	49.490	47.130	49.130	48.307	21,380,500
2025-02-27	47.800	48.930	47.560	47.630	46.832	14,881,100
2025-02-26	48.910	50.190	48.160	48.460	47.648	17,082,000
2025-02-25	46.720	47.020	45.690	46.710	45.927	7,903,500
2025-02-24	46.670	46.910	46.040	46.570	45.790	8,127,100
2025-02-21	47.930	48.090	45.930	46.290	45.514	6,775,700
2025-02-20	47.790	47.910	46.760	47.890	47.088	5,801,800
2025-02-19	47.730	47.970	47.220	47.800	46.999	6,836,000

← NewerPage 7 of 67 · 4,003 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.