NYSE:GM | Historical Stock Price | General Motors Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.10$26.63$39.19$57.68$84.88$124.912010-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.60$46.785,160,200——
2019-12-30$36.44$46.585,353,900——
2019-12-27$36.56$46.735,753,500——
2019-12-26$36.48$46.635,439,700——
2019-12-24$36.58$46.762,924,200——
2019-12-23$36.77$47.008,754,500——
2019-12-20$37.25$47.6113,976,100——
2019-12-19$37.26$47.6310,774,000——
2019-12-18$37.31$47.6912,651,000——
2019-12-17$36.31$46.418,869,800——
2019-12-16$36.11$46.1611,233,700——
2019-12-13$35.65$45.578,276,000——
2019-12-12$36.10$46.1411,352,800——
2019-12-11$35.24$45.057,754,200——
2019-12-10$35.11$44.887,594,600——
2019-12-09$35.38$45.226,922,700——
2019-12-06$35.54$45.438,404,200——
2019-12-05$35.31$45.136,892,800——
2019-12-04$35.80$45.288,962,100——
2019-12-03$35.53$44.938,211,000——
2019-12-02$35.88$45.386,782,000——
2019-11-29$36.00$45.533,927,000——
2019-11-27$36.14$45.715,838,700——
2019-11-26$35.91$45.418,245,900——
2019-11-25$35.81$45.2912,208,000——
2019-11-22$35.33$44.6813,566,900——
2019-11-21$34.67$43.8514,379,800——
2019-11-20$35.28$44.6214,056,200——
2019-11-19$36.38$46.0110,534,600——
2019-11-18$36.62$46.319,766,600——
2019-11-15$36.89$46.6512,358,900——
2019-11-14$36.80$46.5413,019,300——
2019-11-13$37.19$47.0312,447,200——
2019-11-12$38.59$48.8012,687,200——
2019-11-11$38.72$48.973,907,400——
2019-11-08$38.67$48.915,913,000——
2019-11-07$38.49$48.688,070,100——
2019-11-06$38.42$48.597,280,900——
2019-11-05$38.23$48.357,317,800——
2019-11-04$38.39$48.557,782,300——
2019-11-01$37.97$48.027,925,300——
2019-10-31$37.16$47.007,652,700——
2019-10-30$37.91$47.947,393,200——
2019-10-29$38.21$48.3218,562,500——
2019-10-28$36.64$46.3410,645,500——
2019-10-25$36.74$46.468,735,600——
2019-10-24$35.82$45.306,718,800——
2019-10-23$36.61$46.306,413,900——
2019-10-22$36.31$45.926,730,400——
2019-10-21$35.93$45.447,039,300——
2019-10-18$36.17$45.746,858,800——
2019-10-17$36.19$45.778,122,200——
2019-10-16$36.65$46.3513,294,400——
2019-10-15$36.26$45.8610,249,400——
2019-10-14$35.50$44.905,630,700——
2019-10-11$35.57$44.9812,177,900——
2019-10-10$34.66$43.8310,914,900——
2019-10-09$34.14$43.186,329,300——
2019-10-08$33.88$42.8510,686,900——
2019-10-07$34.75$43.956,640,500——
2019-10-04$34.91$44.157,037,700——
2019-10-03$34.98$44.2412,044,600——
2019-10-02$34.68$43.8612,940,100——
2019-10-01$36.11$45.679,991,600——
2019-09-30$37.48$47.407,477,000——
2019-09-27$37.42$47.326,879,500——
2019-09-26$37.61$47.568,301,200——
2019-09-25$37.11$46.938,414,900——
2019-09-24$36.77$46.506,965,500——
2019-09-23$37.24$47.107,044,100——
2019-09-20$37.37$47.2618,762,200——
2019-09-19$37.78$47.784,924,600——
2019-09-18$38.18$48.295,949,800——
2019-09-17$38.29$48.4211,349,200——
2019-09-16$37.21$47.0615,650,300——
2019-09-13$38.86$49.1510,133,600——
2019-09-12$39.07$49.416,982,100——
2019-09-11$39.46$49.906,991,800——
2019-09-10$39.58$50.067,233,600——
2019-09-09$39.58$50.067,543,800——
2019-09-06$38.78$49.045,012,700——
2019-09-05$38.73$48.9810,747,000——
2019-09-04$38.24$47.888,105,700——
2019-09-03$36.91$46.226,093,900——
2019-08-30$37.09$46.444,599,000——
2019-08-29$36.91$46.225,123,700——
2019-08-28$36.44$45.637,284,600——
2019-08-27$35.89$44.946,221,600——
2019-08-26$36.25$45.394,838,500——
2019-08-23$36.06$45.157,834,100——
2019-08-22$37.26$46.654,044,300——
2019-08-21$37.12$46.483,791,800——
2019-08-20$36.96$46.284,110,400——
2019-08-19$37.36$46.783,899,900——
2019-08-16$37.00$46.337,171,900——
2019-08-15$36.47$45.667,904,300——
2019-08-14$37.19$46.579,878,100——
2019-08-13$39.01$48.846,318,700——
2019-08-12$38.86$48.664,130,100——
2019-08-09$39.61$49.606,125,000——
2019-08-08$40.10$50.216,204,200——
2019-08-07$39.39$49.327,924,700——
2019-08-06$39.08$48.937,104,500——
2019-08-05$39.01$48.849,478,000——
2019-08-02$39.78$49.819,144,900——
2019-08-01$40.15$50.2718,102,900——
2019-07-31$40.34$50.5110,155,700——
2019-07-30$40.43$50.625,436,900——
2019-07-29$40.68$50.945,711,200——
2019-07-26$40.77$51.055,705,900——
2019-07-25$40.75$51.028,304,800——
2019-07-24$40.88$51.197,318,200——
2019-07-23$40.71$50.9712,584,300——
2019-07-22$39.86$49.916,812,800——
2019-07-19$39.48$49.438,194,500——
2019-07-18$39.12$48.985,713,800——
2019-07-17$39.16$49.035,727,300——
2019-07-16$39.43$49.378,584,800——
2019-07-15$39.36$49.285,448,800——
2019-07-12$39.21$49.107,164,700——
2019-07-11$38.43$48.124,598,400——
2019-07-10$38.10$47.715,153,100——
2019-07-09$38.08$47.686,204,700——
2019-07-08$38.23$47.875,787,300——
2019-07-05$38.50$48.214,851,900——
2019-07-03$38.16$47.784,409,400——
2019-07-02$38.34$48.016,679,300——
2019-07-01$38.75$48.5210,218,000——
2019-06-28$38.53$48.2411,480,900——
2019-06-27$38.32$47.988,106,600——
2019-06-26$38.13$47.7411,911,400——
2019-06-25$37.68$47.1812,930,500——
2019-06-24$36.96$46.287,449,000——
2019-06-21$36.92$46.2313,004,600——
2019-06-20$36.96$46.288,639,700——
2019-06-19$36.78$46.0510,884,800——
2019-06-18$36.70$45.958,226,900——
2019-06-17$36.14$45.255,454,900——
2019-06-14$35.66$44.654,953,400——
2019-06-13$36.02$45.103,917,300——
2019-06-12$35.67$44.665,509,500——
2019-06-11$36.20$45.334,652,000——
2019-06-10$36.01$45.098,498,000——
2019-06-07$35.49$44.446,561,000——
2019-06-06$35.19$44.069,749,200——
2019-06-05$35.84$44.409,605,600——
2019-06-04$35.73$44.2612,875,700——
2019-06-03$33.70$41.7511,019,400——
2019-05-31$33.34$41.3015,779,900——
2019-05-30$34.82$43.148,550,000——
2019-05-29$34.79$43.1012,911,200——
2019-05-28$34.85$43.177,895,400——
2019-05-24$35.12$43.515,262,500——
2019-05-23$35.13$43.5213,746,200——
2019-05-22$35.55$44.0413,264,100——
2019-05-21$37.13$46.008,387,600——
2019-05-20$36.97$45.8017,521,900——
2019-05-17$37.00$45.847,970,000——
2019-05-16$37.38$46.315,734,600——
2019-05-15$37.37$46.308,190,400——
2019-05-14$37.04$45.896,534,600——
2019-05-13$36.56$45.2919,454,800——
2019-05-10$37.89$46.946,440,600——
2019-05-09$37.58$46.568,898,600——
2019-05-08$38.21$47.347,082,900——
2019-05-07$38.53$47.7311,257,000——
2019-05-06$38.09$47.197,506,200——
2019-05-03$38.80$48.077,201,000——
2019-05-02$38.25$47.3911,291,900——
2019-05-01$38.75$48.008,843,300——
2019-04-30$38.95$48.2516,035,500——
2019-04-29$40.01$49.579,601,100——
2019-04-26$39.68$49.1611,830,500——
2019-04-25$39.11$48.458,154,600——
2019-04-24$39.72$49.215,564,700——
2019-04-23$39.83$49.349,507,500——
2019-04-22$39.50$48.937,203,800——
2019-04-18$40.30$49.9310,678,000——
2019-04-17$39.99$49.548,643,500——
2019-04-16$39.66$49.135,985,300——
2019-04-15$39.57$49.025,179,400——
2019-04-12$39.71$49.194,949,700——
2019-04-11$39.33$48.724,581,500——
2019-04-10$39.25$48.625,471,100——
2019-04-09$38.86$48.146,528,900——
2019-04-08$39.06$48.395,992,400——
2019-04-05$38.94$48.244,497,800——
2019-04-04$38.79$48.057,116,100——
2019-04-03$38.39$47.568,815,300——
2019-04-02$37.81$46.845,667,100——
2019-04-01$37.76$46.787,145,600——
2019-03-29$37.10$45.969,432,600——
2019-03-28$37.06$45.915,591,300——
2019-03-27$36.61$45.357,006,500——
2019-03-26$36.87$45.686,867,200——
2019-03-25$36.75$45.536,922,200——
2019-03-22$36.44$45.1410,049,500——
2019-03-21$37.35$46.278,168,100——
2019-03-20$37.00$45.8411,680,000——
2019-03-19$38.27$47.419,003,300——
2019-03-18$37.98$47.057,583,800——
2019-03-15$38.07$47.1616,854,700——
2019-03-14$38.03$47.118,692,900——
2019-03-13$38.80$48.077,334,100——
2019-03-12$38.62$47.846,633,600——
2019-03-11$38.62$47.8412,218,800——
2019-03-08$37.99$47.066,911,000——
2019-03-07$38.04$47.138,999,800——
2019-03-06$38.67$47.439,413,300——
2019-03-05$39.28$48.184,866,200——
2019-03-04$39.25$48.157,524,500——
2019-03-01$39.53$48.497,706,200——
2019-02-28$39.48$48.439,053,400——
2019-02-27$40.00$49.078,671,900——
2019-02-26$40.11$49.207,611,600——
2019-02-25$40.14$49.249,252,300——
2019-02-22$39.99$49.056,742,300——
2019-02-21$39.62$48.607,436,000——
2019-02-20$39.95$49.019,794,800——
2019-02-19$39.53$48.499,122,200——
2019-02-15$39.09$47.958,582,300——
2019-02-14$38.89$47.707,050,500——
2019-02-13$39.00$47.846,735,900——
2019-02-12$39.03$47.889,725,800——
2019-02-11$38.63$47.399,364,900——
2019-02-08$38.70$47.478,111,500——
2019-02-07$38.65$47.4115,800,700——
2019-02-06$39.91$48.9616,883,000——
2019-02-05$39.30$48.2112,158,000——
2019-02-04$38.93$47.759,960,000——
2019-02-01$38.78$47.578,040,300——
2019-01-31$39.02$47.8611,219,300——
2019-01-30$39.09$47.9511,033,000——
2019-01-29$38.47$47.195,745,200——
2019-01-28$38.46$47.1811,384,400——
2019-01-25$38.64$47.408,842,600——
2019-01-24$38.16$46.817,809,100——
2019-01-23$37.67$46.217,752,800——
2019-01-22$38.15$46.8012,134,400——
2019-01-18$38.61$47.3610,494,100——
2019-01-17$38.26$46.9313,060,500——
2019-01-16$37.67$46.2117,427,400——
2019-01-15$37.55$46.0611,999,100——
2019-01-14$37.66$46.2014,361,100——
2019-01-11$37.18$45.6132,257,100——
2019-01-10$34.73$42.609,143,700——
2019-01-09$35.18$43.159,917,600——
2019-01-08$34.81$42.7010,532,900——
2019-01-07$34.36$42.1510,722,300——
2019-01-04$33.33$40.8810,784,000——
2019-01-03$32.25$39.5611,618,300——
2019-01-02$33.64$41.267,662,300——