General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	48.700	48.710	47.600	48.130	47.324	6,967,300
2025-02-14	48.390	48.680	47.920	48.370	47.560	5,630,000
2025-02-13	48.140	48.630	47.350	47.890	47.088	7,748,300
2025-02-12	46.420	47.990	46.260	47.690	46.891	10,572,400
2025-02-11	46.360	46.840	46.260	46.700	45.918	7,058,500
2025-02-10	47.400	47.600	46.440	46.570	45.790	9,017,200
2025-02-07	47.690	48.320	47.210	47.390	46.596	9,608,500
2025-02-06	47.990	48.390	47.440	47.930	47.127	9,218,400
2025-02-05	48.710	48.790	47.740	47.810	47.009	10,719,400
2025-02-04	47.170	48.940	47.110	48.570	47.756	9,746,700
2025-02-03	46.500	49.230	46.370	47.900	47.097	28,555,900
2025-01-31	49.670	51.730	49.180	49.460	48.631	20,564,000
2025-01-30	50.450	50.990	47.760	49.500	48.671	16,443,200
2025-01-29	50.280	50.610	49.120	49.780	48.946	15,123,000
2025-01-28	50.980	50.980	48.720	50.040	49.202	33,776,700
2025-01-27	54.260	55.060	54.080	54.920	54.000	12,075,400
2025-01-24	54.190	54.600	53.710	53.910	53.007	6,619,600
2025-01-23	53.040	54.350	52.740	54.220	53.312	7,452,900
2025-01-22	53.330	53.450	52.430	52.760	51.876	7,778,100
2025-01-21	51.790	54.060	51.290	53.890	52.987	12,962,100
2025-01-17	51.930	52.190	50.730	50.970	50.116	9,620,000
2025-01-16	51.660	52.020	51.160	51.840	50.971	6,415,400
2025-01-15	52.200	52.950	51.620	51.700	50.834	7,518,900
2025-01-14	50.430	51.420	50.200	50.940	50.086	7,170,100
2025-01-13	49.040	50.100	49.020	49.930	49.093	7,950,900
2025-01-10	50.780	50.840	49.760	49.850	49.015	7,847,700
2025-01-08	51.750	51.750	50.310	51.000	50.145	7,243,700
2025-01-07	53.700	53.700	51.920	51.980	51.109	9,093,300
2025-01-06	52.760	54.400	52.250	53.530	52.633	9,728,200
2025-01-03	51.500	51.960	50.460	51.770	50.903	8,949,900
2025-01-02	53.320	53.470	51.020	51.370	50.509	10,167,700
2024-12-31	53.890	54.220	52.950	53.270	52.377	4,734,400
2024-12-30	53.740	54.100	52.930	53.660	52.761	7,246,800
2024-12-27	53.810	54.860	53.760	54.280	53.371	5,884,400
2024-12-26	53.370	54.380	53.140	54.180	53.272	6,071,900
2024-12-24	52.700	53.630	52.520	53.510	52.613	4,541,100
2024-12-23	51.490	52.590	51.360	52.560	51.679	7,553,100
2024-12-20	50.090	52.140	50.070	51.810	50.942	23,917,800
2024-12-19	50.620	51.340	50.290	50.340	49.497	11,211,900
2024-12-18	51.260	51.860	49.960	49.990	49.152	13,565,000
2024-12-17	51.590	51.930	51.130	51.150	50.293	11,201,600
2024-12-16	52.050	52.620	51.280	52.240	51.365	11,688,400
2024-12-13	52.250	52.820	51.900	52.530	51.650	8,849,300
2024-12-12	52.400	52.690	51.940	52.300	51.424	9,454,900
2024-12-11	53.250	53.450	51.300	52.040	51.168	12,609,100
2024-12-10	53.770	53.770	52.340	52.740	51.856	7,722,000
2024-12-09	54.000	54.460	52.660	52.710	51.827	7,959,600
2024-12-06	53.710	53.900	53.010	53.410	52.515	8,625,900
2024-12-05	53.610	53.910	53.010	53.390	52.377	10,017,900
2024-12-04	53.620	53.830	52.760	53.360	52.348	13,225,700
2024-12-03	55.100	55.210	53.480	53.660	52.642	14,234,800
2024-12-02	55.500	55.620	54.690	55.040	53.996	10,602,600
2024-11-29	56.430	56.990	55.590	55.590	54.536	8,064,700
2024-11-27	55.200	56.070	55.150	55.500	54.447	11,386,800
2024-11-26	57.650	58.320	54.730	54.790	53.751	25,817,300
2024-11-25	59.160	61.240	58.900	60.200	59.058	25,347,300
2024-11-22	55.740	58.900	55.650	58.530	57.420	14,591,700
2024-11-21	55.200	55.810	54.730	55.680	54.624	11,326,700
2024-11-20	55.000	55.490	54.580	54.870	53.829	12,183,700
2024-11-19	55.020	56.780	54.770	55.110	54.065	14,530,600

← NewerPage 8 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.