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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.64$53.8811,101,300——
2020-12-30$41.84$54.136,491,900——
2020-12-29$41.57$53.787,987,700——
2020-12-28$41.66$53.9010,471,400——
2020-12-24$41.58$53.807,825,400——
2020-12-23$42.45$54.9217,573,100——
2020-12-22$40.90$52.9210,559,000——
2020-12-21$41.21$53.3215,533,900——
2020-12-18$41.01$53.0621,808,300——
2020-12-17$42.03$54.3812,081,600——
2020-12-16$41.42$53.5915,134,100——
2020-12-15$41.66$53.9012,510,300——
2020-12-14$41.62$53.859,995,700——
2020-12-11$41.92$54.2415,555,600——
2020-12-10$42.87$55.4718,235,600——
2020-12-09$44.43$57.4912,470,500——
2020-12-08$43.80$56.6710,160,400——
2020-12-07$44.31$57.339,207,500——
2020-12-04$44.40$57.4511,895,200——
2020-12-03$44.09$57.0513,437,800——
2020-12-02$44.58$57.6811,280,700——
2020-12-01$44.68$57.8112,984,400——
2020-11-30$43.84$56.7221,600,500——
2020-11-27$45.06$58.307,528,800——
2020-11-25$45.46$58.8216,122,300——
2020-11-24$46.46$60.1120,048,700——
2020-11-23$44.77$57.9322,569,600——
2020-11-20$43.04$55.6916,881,200——
2020-11-19$42.82$55.4017,214,500——
2020-11-18$42.72$55.2727,632,500——
2020-11-17$41.98$54.3216,088,200——
2020-11-16$42.13$54.5116,692,100——
2020-11-13$41.19$53.2915,004,300——
2020-11-12$39.32$50.8720,239,900——
2020-11-11$40.56$52.4819,841,100——
2020-11-10$41.08$53.1526,746,900——
2020-11-09$38.96$50.4122,100,800——
2020-11-06$37.47$48.4818,089,200——
2020-11-05$37.14$48.0535,075,000——
2020-11-04$35.24$45.5914,740,600——
2020-11-03$35.35$45.7411,439,100——
2020-11-02$34.55$44.7014,648,400——
2020-10-30$34.53$44.6813,074,000——
2020-10-29$34.89$45.1414,230,400——
2020-10-28$34.09$44.1115,010,800——
2020-10-27$34.89$45.1411,168,600——
2020-10-26$35.82$46.3515,448,100——
2020-10-23$36.83$47.6516,296,300——
2020-10-22$37.41$48.4023,288,900——
2020-10-21$35.77$46.2823,277,900——
2020-10-20$35.60$46.0638,660,900——
2020-10-19$33.35$43.1510,527,300——
2020-10-16$33.45$43.2811,947,300——
2020-10-15$32.59$42.1711,829,800——
2020-10-14$31.67$40.988,006,200——
2020-10-13$31.87$41.237,842,100——
2020-10-12$32.21$41.676,932,600——
2020-10-09$32.16$41.619,411,700——
2020-10-08$32.21$41.6717,323,300——
2020-10-07$31.62$40.9111,794,500——
2020-10-06$30.40$39.3310,293,700——
2020-10-05$30.96$40.068,314,100——
2020-10-02$30.46$39.419,474,000——
2020-10-01$30.38$39.3115,052,900——
2020-09-30$29.59$38.2811,522,000——
2020-09-29$28.74$37.187,419,900——
2020-09-28$29.44$38.098,395,700——
2020-09-25$29.00$37.529,350,400——
2020-09-24$29.11$37.6612,393,700——
2020-09-23$29.34$37.9610,899,600——
2020-09-22$29.44$38.0911,106,800——
2020-09-21$30.00$38.8220,577,900——
2020-09-18$31.50$40.7615,039,900——
2020-09-17$31.92$41.3011,459,900——
2020-09-16$31.79$41.1316,397,800——
2020-09-15$31.58$40.8621,096,300——
2020-09-14$31.18$40.3411,972,100——
2020-09-11$30.46$39.4113,638,700——
2020-09-10$30.17$39.0424,845,100——
2020-09-09$31.95$41.3422,375,200——
2020-09-08$32.38$41.8952,000,000——
2020-09-04$30.00$38.8213,822,000——
2020-09-03$29.48$38.1422,358,100——
2020-09-02$30.96$40.0616,246,200——
2020-09-01$29.79$38.549,007,100——
2020-08-31$29.63$38.349,585,200——
2020-08-28$30.02$38.849,180,200——
2020-08-27$29.69$38.418,745,400——
2020-08-26$29.48$38.149,740,000——
2020-08-25$29.69$38.4113,006,700——
2020-08-24$30.31$39.2220,137,900——
2020-08-21$28.56$36.959,841,200——
2020-08-20$28.83$37.309,680,200——
2020-08-19$29.22$37.8114,504,200——
2020-08-18$29.84$38.6123,102,800——
2020-08-17$30.01$38.8333,827,800——
2020-08-14$27.86$36.058,587,700——
2020-08-13$27.55$35.657,586,100——
2020-08-12$28.03$36.2710,060,800——
2020-08-11$28.52$36.9017,260,200——
2020-08-10$27.98$36.2010,853,600——
2020-08-07$26.72$34.578,038,600——
2020-08-06$26.62$34.4414,171,800——
2020-08-05$26.33$34.079,075,100——
2020-08-04$25.80$33.3815,728,800——
2020-08-03$25.64$33.1710,441,200——
2020-07-31$24.89$32.2017,789,000——
2020-07-30$25.20$32.6016,012,000——
2020-07-29$25.89$33.5028,792,100——
2020-07-28$26.33$34.0712,854,300——
2020-07-27$25.70$33.2516,598,100——
2020-07-24$26.25$33.968,584,800——
2020-07-23$26.76$34.6213,653,500——
2020-07-22$26.30$34.0310,702,600——
2020-07-21$26.15$33.839,738,200——
2020-07-20$26.01$33.658,663,500——
2020-07-17$26.45$34.228,116,100——
2020-07-16$26.85$34.749,736,400——
2020-07-15$26.88$34.7814,893,700——
2020-07-14$25.64$33.1716,477,100——
2020-07-13$24.86$32.1614,766,800——
2020-07-10$24.39$31.5615,660,000——
2020-07-09$23.42$30.3017,778,200——
2020-07-08$24.94$32.2711,111,600——
2020-07-07$25.13$32.5111,950,500——
2020-07-06$25.73$33.299,172,100——
2020-07-02$25.24$32.6622,202,300——
2020-07-01$24.96$32.2911,963,000——
2020-06-30$25.30$32.7314,322,000——
2020-06-29$25.30$32.7310,011,700——
2020-06-26$24.46$31.6516,476,800——
2020-06-25$25.23$32.6414,328,300——
2020-06-24$25.28$32.7114,887,800——
2020-06-23$26.25$33.9612,455,400——
2020-06-22$26.37$34.1213,079,500——
2020-06-19$26.59$34.4027,880,400——
2020-06-18$27.09$35.0511,086,400——
2020-06-17$27.16$35.1411,123,800——
2020-06-16$27.78$35.9417,466,100——
2020-06-15$27.77$35.9315,321,200——
2020-06-12$27.96$36.1821,587,200——
2020-06-11$26.50$34.2919,121,900——
2020-06-10$28.75$37.2015,648,000——
2020-06-09$29.86$38.6316,945,500——
2020-06-08$30.68$39.6915,234,200——
2020-06-05$30.61$39.6029,418,600——
2020-06-04$29.16$37.7316,328,800——
2020-06-03$29.07$37.6116,860,900——
2020-06-02$27.41$35.4610,953,800——
2020-06-01$26.94$34.8610,452,800——
2020-05-29$25.88$33.4822,203,900——
2020-05-28$26.68$34.5211,641,000——
2020-05-27$27.79$35.9615,030,700——
2020-05-26$27.40$35.4518,870,500——
2020-05-22$25.98$33.6114,317,400——
2020-05-21$25.80$33.3814,320,700——
2020-05-20$25.48$32.9714,056,800——
2020-05-19$24.69$31.9418,484,600——
2020-05-18$24.81$32.1023,277,000——
2020-05-15$22.63$29.2814,221,300——
2020-05-14$22.31$28.8715,629,100——
2020-05-13$21.46$27.7716,832,600——
2020-05-12$22.56$29.1912,182,900——
2020-05-11$22.80$29.5016,754,000——
2020-05-08$23.93$30.9616,554,500——
2020-05-07$22.44$29.0316,977,100——
2020-05-06$21.89$28.3234,430,500——
2020-05-05$21.26$27.5117,802,300——
2020-05-04$20.75$26.8516,188,800——
2020-05-01$20.90$27.0417,874,500——
2020-04-30$22.29$28.8415,272,400——
2020-04-29$23.78$30.7723,541,000——
2020-04-28$22.18$28.7022,085,500——
2020-04-27$22.45$29.0520,240,600——
2020-04-24$21.95$28.4011,990,500——
2020-04-23$21.52$27.8410,673,000——
2020-04-22$21.30$27.569,547,300——
2020-04-21$21.24$27.4813,507,300——
2020-04-20$22.38$28.9615,912,400——
2020-04-17$22.48$29.0917,166,300——
2020-04-16$20.87$27.0011,501,700——
2020-04-15$21.66$28.0212,760,900——
2020-04-14$22.98$29.7312,654,700——
2020-04-13$23.01$29.7714,802,600——
2020-04-09$24.06$31.1322,490,500——
2020-04-08$23.13$29.9323,774,400——
2020-04-07$21.30$27.5630,405,600——
2020-04-06$19.55$25.2922,442,100——
2020-04-03$18.04$23.3413,835,500——
2020-04-02$18.19$23.5317,920,600——
2020-04-01$19.26$24.9217,467,100——
2020-03-31$20.78$26.8920,303,000——
2020-03-30$21.32$27.5818,477,800——
2020-03-27$21.38$27.6618,349,700——
2020-03-26$22.56$29.1916,959,000——
2020-03-25$21.49$27.8027,617,200——
2020-03-24$21.11$27.3124,082,900——
2020-03-23$17.60$22.7725,419,700——
2020-03-20$18.14$23.4735,702,000——
2020-03-19$17.71$22.9134,361,800——
2020-03-18$16.80$21.7439,591,100——
2020-03-17$20.32$26.2923,544,400——
2020-03-16$21.00$27.1718,056,800——
2020-03-13$24.71$31.9717,909,800——
2020-03-12$23.04$29.8120,344,500——
2020-03-11$26.00$33.6421,309,700——
2020-03-10$27.12$35.0918,287,700——
2020-03-09$24.69$31.9428,350,600——
2020-03-06$28.69$37.1220,009,500——
2020-03-05$30.10$38.9417,921,300——
2020-03-04$31.53$40.3016,227,800——
2020-03-03$30.52$39.0115,816,200——
2020-03-02$31.42$40.1614,994,600——
2020-02-28$30.50$38.9920,827,000——
2020-02-27$30.71$39.2514,940,400——
2020-02-26$32.00$40.9014,421,900——
2020-02-25$31.75$40.5814,621,900——
2020-02-24$33.09$42.3014,743,100——
2020-02-21$34.65$44.298,431,500——
2020-02-20$35.29$45.117,817,900——
2020-02-19$34.92$44.649,079,500——
2020-02-18$34.41$43.9810,531,000——
2020-02-14$34.76$44.438,946,000——
2020-02-13$35.29$45.117,578,400——
2020-02-12$35.49$45.3612,076,300——
2020-02-11$35.01$44.7512,718,600——
2020-02-10$34.25$43.7812,260,600——
2020-02-07$33.63$42.9914,437,100——
2020-02-06$34.33$43.8811,866,300——
2020-02-05$35.03$44.7819,050,400——
2020-02-04$34.37$43.9314,346,300——
2020-02-03$33.72$43.1017,934,700——
2020-01-31$33.39$42.6818,631,400——
2020-01-30$33.33$42.6011,533,000——
2020-01-29$33.60$42.956,977,700——
2020-01-28$33.64$43.008,871,000——
2020-01-27$33.41$42.7110,359,100——
2020-01-24$34.31$43.869,386,600——
2020-01-23$34.88$44.598,595,200——
2020-01-22$34.91$44.627,358,400——
2020-01-21$34.99$44.7311,550,500——
2020-01-17$35.60$45.519,871,700——
2020-01-16$35.55$45.447,280,800——
2020-01-15$35.15$44.937,173,900——
2020-01-14$35.15$44.936,827,100——
2020-01-13$34.98$44.717,465,700——
2020-01-10$34.65$44.299,644,900——
2020-01-09$35.08$44.849,610,400——
2020-01-08$34.65$44.2913,229,400——
2020-01-07$35.15$44.9317,556,800——
2020-01-06$35.84$45.818,408,200——
2020-01-03$36.32$46.439,173,000——
2020-01-02$37.38$47.787,454,400——