General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	89.740	89.770	86.610	88.400	88.218	6,229,000
2026-07-29	90.700	91.850	89.110	89.400	89.216	7,981,500
2026-07-28	87.610	91.150	87.210	90.300	90.114	13,382,300
2026-07-27	85.000	87.080	84.100	87.040	86.860	9,870,000
2026-07-24	80.540	83.760	80.430	82.640	82.470	5,605,600
2026-07-23	81.360	81.740	79.000	80.670	80.504	9,512,900
2026-07-22	80.500	84.330	80.040	82.130	81.961	13,059,500
2026-07-21	76.090	80.100	74.800	79.520	79.356	11,919,800
2026-07-20	76.990	77.190	75.360	75.800	75.644	8,809,200
2026-07-17	77.140	77.940	75.990	76.070	75.913	5,828,100
2026-07-16	77.500	77.970	76.620	77.720	77.560	5,396,800
2026-07-15	77.240	78.160	76.790	77.640	77.480	6,293,200
2026-07-14	76.780	77.340	75.960	76.870	76.711	4,962,900
2026-07-13	78.050	78.500	76.430	76.720	76.562	3,253,700
2026-07-10	76.890	78.670	76.880	77.850	77.689	4,783,500
2026-07-09	76.370	76.900	75.450	76.650	76.492	4,201,900
2026-07-08	75.220	76.310	74.580	76.240	76.083	5,273,500
2026-07-07	77.720	77.720	75.640	76.030	75.873	7,825,500
2026-07-06	76.530	78.070	76.120	77.850	77.689	9,015,700
2026-07-02	76.890	77.200	74.220	76.000	75.843	6,018,600
2026-07-01	76.990	77.520	75.200	75.520	75.364	7,662,000
2026-06-30	77.260	77.260	75.900	77.080	76.921	7,845,300
2026-06-29	78.250	78.460	77.060	77.340	77.180	7,111,000
2026-06-26	78.390	79.500	77.810	78.100	77.939	12,592,000
2026-06-25	79.100	80.430	78.390	78.530	78.368	8,450,200
2026-06-24	79.130	80.570	78.940	78.950	78.787	9,359,000
2026-06-23	79.190	80.210	78.600	78.950	78.787	7,860,800
2026-06-22	80.800	83.320	80.070	80.430	80.264	10,845,600
2026-06-18	80.610	80.950	78.940	79.290	79.126	18,900,900
2026-06-17	82.500	83.180	79.160	79.580	79.416	11,406,000
2026-06-16	84.650	85.410	82.220	82.510	82.340	7,894,200
2026-06-15	82.640	84.960	82.640	84.070	83.897	7,893,300
2026-06-12	81.720	82.130	80.500	81.500	81.332	4,953,800
2026-06-11	80.040	81.090	79.090	80.850	80.683	6,020,800
2026-06-10	83.510	83.790	79.000	79.400	79.236	11,366,200
2026-06-09	84.550	85.100	81.660	83.760	83.587	8,987,000
2026-06-08	81.670	84.170	81.510	83.770	83.597	8,935,300
2026-06-05	81.970	83.100	81.400	82.110	81.941	7,371,600
2026-06-04	82.060	83.640	81.640	83.220	82.869	6,859,300
2026-06-03	80.710	84.120	80.340	81.700	81.355	9,719,500
2026-06-02	82.890	84.210	81.020	81.730	81.385	10,550,800
2026-06-01	83.430	83.440	80.450	82.680	82.331	7,510,600
2026-05-29	84.800	85.010	81.220	83.240	82.889	15,552,600
2026-05-28	83.600	85.190	83.380	84.350	83.994	7,658,000
2026-05-27	80.650	84.520	80.650	84.120	83.765	10,368,600
2026-05-26	79.300	80.170	78.670	79.790	79.453	5,021,700
2026-05-22	78.000	79.850	77.690	78.790	78.457	6,440,900
2026-05-21	75.380	77.370	75.000	77.210	76.884	6,362,600
2026-05-20	73.390	76.160	73.200	76.140	75.819	8,069,100
2026-05-19	72.240	72.880	70.430	72.630	72.323	6,995,600
2026-05-18	74.820	74.980	73.090	73.100	72.791	5,651,700
2026-05-15	76.600	77.160	74.800	74.860	74.544	8,477,500
2026-05-14	75.880	79.270	75.880	77.750	77.422	8,035,000
2026-05-13	76.220	77.660	75.450	75.810	75.490	8,101,600
2026-05-12	75.400	76.890	74.960	76.440	76.117	5,272,400
2026-05-11	78.800	79.000	75.110	75.290	74.972	6,366,900
2026-05-08	79.130	79.330	78.070	78.800	78.467	2,950,300
2026-05-07	78.820	79.370	78.170	78.410	78.079	6,735,000
2026-05-06	78.200	79.450	77.830	78.700	78.368	5,434,800
2026-05-05	76.270	77.160	76.020	76.150	75.829	5,115,800

← NewerPage 2 of 5 · 253 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.