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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.92$47.1814,127,700——
2023-12-28$36.20$47.559,719,400——
2023-12-27$36.08$47.3911,128,500——
2023-12-26$36.13$47.4610,733,900——
2023-12-22$36.02$47.3215,027,600——
2023-12-21$36.25$47.6218,421,900——
2023-12-20$35.47$46.5916,585,400——
2023-12-19$35.87$47.1211,875,400——
2023-12-18$35.44$46.5518,151,800——
2023-12-15$35.73$46.9434,158,100——
2023-12-14$36.25$47.6235,593,100——
2023-12-13$33.99$44.6528,807,100——
2023-12-12$33.42$43.9022,492,100——
2023-12-11$33.58$44.1123,314,400——
2023-12-08$33.75$44.3320,280,200——
2023-12-07$33.51$44.0220,158,800——
2023-12-06$32.91$43.2321,736,200——
2023-12-05$32.68$42.9325,717,600——
2023-12-04$33.07$43.4429,590,100——
2023-12-01$32.36$42.5131,661,700——
2023-11-30$31.60$41.5145,236,500——
2023-11-29$31.60$41.3985,193,700——
2023-11-28$28.89$37.8418,156,700——
2023-11-27$28.50$37.3319,878,800——
2023-11-24$28.18$36.916,941,400——
2023-11-22$28.10$36.8111,338,100——
2023-11-21$27.90$36.5519,693,500——
2023-11-20$28.52$37.3619,348,500——
2023-11-17$28.03$36.7219,919,800——
2023-11-16$27.48$36.0016,692,000——
2023-11-15$28.14$36.8619,628,900——
2023-11-14$28.20$36.9424,219,700——
2023-11-13$26.90$35.2416,394,300——
2023-11-10$26.85$35.1716,946,700——
2023-11-09$26.65$34.9116,045,900——
2023-11-08$27.56$36.1018,282,600——
2023-11-07$28.41$37.2118,254,100——
2023-11-06$29.11$38.1312,412,100——
2023-11-03$29.77$38.9917,424,100——
2023-11-02$28.80$37.7215,531,400——
2023-11-01$28.00$36.6817,364,000——
2023-10-31$28.20$36.9417,507,200——
2023-10-30$27.36$35.8423,227,300——
2023-10-27$27.22$35.6525,825,600——
2023-10-26$28.55$37.4022,788,200——
2023-10-25$29.01$38.0024,400,400——
2023-10-24$28.56$37.4126,058,100——
2023-10-23$29.22$38.2717,917,700——
2023-10-20$29.66$38.8521,643,500——
2023-10-19$29.33$38.4218,053,800——
2023-10-18$29.48$38.6114,318,900——
2023-10-17$30.33$39.7319,812,300——
2023-10-16$30.06$39.3714,711,500——
2023-10-13$29.66$38.8516,710,500——
2023-10-12$30.32$39.7211,355,500——
2023-10-11$30.98$40.5810,673,700——
2023-10-10$31.48$41.2311,985,700——
2023-10-09$30.99$40.599,112,000——
2023-10-06$30.90$40.4722,422,200——
2023-10-05$30.31$39.7025,255,400——
2023-10-04$31.04$40.6613,412,200——
2023-10-03$31.38$41.1013,060,900——
2023-10-02$32.47$42.5310,966,100——
2023-09-29$32.97$43.1913,587,900——
2023-09-28$33.16$43.4412,673,800——
2023-09-27$32.35$42.378,339,100——
2023-09-26$32.26$42.268,250,800——
2023-09-25$33.06$43.307,283,400——
2023-09-22$32.58$42.6814,272,000——
2023-09-21$32.71$42.8511,338,000——
2023-09-20$33.20$43.4910,807,900——
2023-09-19$33.96$44.489,546,700——
2023-09-18$33.34$43.6710,471,500——
2023-09-15$33.95$44.4719,709,700——
2023-09-14$33.66$44.0911,797,300——
2023-09-13$33.66$44.0914,287,400——
2023-09-12$33.47$43.8415,578,400——
2023-09-11$32.62$42.7311,777,000——
2023-09-08$32.95$43.1612,121,900——
2023-09-07$32.57$42.6612,291,800——
2023-09-06$32.82$42.9911,731,900——
2023-09-05$33.28$43.599,169,600——
2023-09-01$33.54$43.938,804,800——
2023-08-31$33.51$43.8910,168,400——
2023-08-30$33.39$43.627,856,500——
2023-08-29$33.46$43.717,511,900——
2023-08-28$33.12$43.277,393,500——
2023-08-25$32.95$43.0414,298,000——
2023-08-24$32.88$42.957,875,600——
2023-08-23$33.56$43.8410,262,700——
2023-08-22$32.93$43.028,633,800——
2023-08-21$33.27$43.4610,766,100——
2023-08-18$33.12$43.2711,779,900——
2023-08-17$32.92$43.0011,476,100——
2023-08-16$32.82$42.8715,254,600——
2023-08-15$33.30$43.5013,365,800——
2023-08-14$34.07$44.5115,853,800——
2023-08-11$33.89$44.2720,519,900——
2023-08-10$34.16$44.6225,601,500——
2023-08-09$36.26$47.378,254,500——
2023-08-08$36.84$48.1310,281,700——
2023-08-07$37.09$48.459,910,700——
2023-08-04$36.57$47.7712,408,900——
2023-08-03$36.92$48.2314,754,800——
2023-08-02$37.39$48.8415,516,400——
2023-08-01$38.12$49.8010,232,100——
2023-07-31$38.37$50.1212,138,200——
2023-07-28$38.05$49.7117,473,700——
2023-07-27$38.97$50.9117,589,300——
2023-07-26$38.29$50.0215,673,500——
2023-07-25$37.92$49.5430,599,100——
2023-07-24$39.30$51.3418,209,200——
2023-07-21$38.55$50.3613,621,900——
2023-07-20$39.26$51.2910,626,400——
2023-07-19$39.23$51.2512,775,300——
2023-07-18$39.13$51.1213,304,800——
2023-07-17$38.75$50.6216,143,000——
2023-07-14$40.00$52.2511,047,700——
2023-07-13$40.50$52.9112,446,400——
2023-07-12$40.41$52.7914,534,200——
2023-07-11$39.97$52.2111,395,900——
2023-07-10$39.64$51.7810,507,300——
2023-07-07$39.61$51.7410,608,500——
2023-07-06$39.46$51.5513,108,100——
2023-07-05$39.42$51.5012,110,000——
2023-07-03$38.96$50.895,578,300——
2023-06-30$38.56$50.3711,613,700——
2023-06-29$38.20$49.9010,460,300——
2023-06-28$38.19$49.8912,882,100——
2023-06-27$37.48$48.969,125,200——
2023-06-26$36.70$47.9411,904,900——
2023-06-23$36.18$47.2610,201,800——
2023-06-22$36.66$47.898,616,300——
2023-06-21$37.01$48.359,085,800——
2023-06-20$37.32$48.7514,380,100——
2023-06-16$37.96$49.5914,523,200——
2023-06-15$38.03$49.6815,692,500——
2023-06-14$37.36$48.8014,879,200——
2023-06-13$37.65$49.1816,449,900——
2023-06-12$36.67$47.9014,901,900——
2023-06-09$36.23$47.3324,318,900——
2023-06-08$35.85$46.8316,196,100——
2023-06-07$36.22$47.3223,167,200——
2023-06-06$35.24$46.0415,596,900——
2023-06-05$34.13$44.5910,067,800——
2023-06-02$34.28$44.7815,316,600——
2023-06-01$33.02$43.1412,466,700——
2023-05-31$32.41$42.2217,934,200——
2023-05-30$33.36$43.4612,671,700——
2023-05-26$33.29$43.3713,656,800——
2023-05-25$32.41$42.2210,492,700——
2023-05-24$32.28$42.0513,357,500——
2023-05-23$33.42$43.5417,717,900——
2023-05-22$32.86$42.818,866,400——
2023-05-19$32.66$42.5512,603,900——
2023-05-18$32.90$42.8614,241,000——
2023-05-17$32.44$42.2611,269,500——
2023-05-16$31.54$41.0911,069,600——
2023-05-15$32.37$42.1718,841,100——
2023-05-12$32.40$42.2113,035,500——
2023-05-11$33.12$43.1512,319,500——
2023-05-10$33.08$43.0915,418,400——
2023-05-09$33.28$43.3511,841,900——
2023-05-08$33.66$43.8511,267,400——
2023-05-05$33.26$43.3317,191,100——
2023-05-04$31.69$41.2814,807,400——
2023-05-03$32.48$42.3113,494,400——
2023-05-02$33.08$43.0914,527,600——
2023-05-01$33.48$43.6116,892,300——
2023-04-28$33.04$43.0415,510,700——
2023-04-27$32.72$42.6219,730,100——
2023-04-26$32.22$41.9718,780,900——
2023-04-25$32.91$42.8734,044,400——
2023-04-24$34.29$44.6716,836,800——
2023-04-21$33.55$43.7112,358,700——
2023-04-20$33.54$43.6915,294,800——
2023-04-19$34.58$45.0511,002,300——
2023-04-18$35.33$46.029,444,600——
2023-04-17$35.14$45.7810,248,900——
2023-04-14$34.49$44.939,162,900——
2023-04-13$34.53$44.9816,066,200——
2023-04-12$34.62$45.1012,027,400——
2023-04-11$35.41$46.1316,410,500——
2023-04-10$35.73$46.5511,530,400——
2023-04-06$34.59$45.0610,068,100——
2023-04-05$35.09$45.7110,949,400——
2023-04-04$35.74$46.5611,279,900——
2023-04-03$36.27$47.2510,887,900——
2023-03-31$36.68$47.7810,872,700——
2023-03-30$35.99$46.889,300,200——
2023-03-29$35.70$46.5113,290,000——
2023-03-28$34.22$44.5812,214,200——
2023-03-27$34.45$44.8811,318,400——
2023-03-24$33.71$43.9111,912,100——
2023-03-23$33.74$43.9512,585,400——
2023-03-22$34.05$44.3612,929,700——
2023-03-21$35.10$45.7213,685,100——
2023-03-20$33.62$43.8014,938,800——
2023-03-17$33.38$43.4827,743,500——
2023-03-16$34.61$45.0923,883,900——
2023-03-15$34.33$44.7217,992,100——
2023-03-14$35.60$46.3818,938,200——
2023-03-13$35.76$46.5821,584,200——
2023-03-10$36.52$47.5714,139,400——
2023-03-09$37.82$49.2715,604,100——
2023-03-08$39.76$51.8010,674,800——
2023-03-07$39.74$51.7712,126,900——
2023-03-06$40.45$52.699,810,000——
2023-03-03$41.01$53.4213,429,700——
2023-03-02$39.53$51.5012,908,600——
2023-03-01$38.72$50.3214,164,800——
2023-02-28$38.74$50.3517,166,700——
2023-02-27$39.31$51.0917,310,600——
2023-02-24$39.18$50.9212,929,600——
2023-02-23$39.25$51.0119,930,700——
2023-02-22$40.89$53.149,870,000——
2023-02-21$41.13$53.4612,320,100——
2023-02-17$43.17$56.1113,034,100——
2023-02-16$43.10$56.0214,549,600——
2023-02-15$42.95$55.8211,660,100——
2023-02-14$42.43$55.1513,012,400——
2023-02-13$42.02$54.6112,854,800——
2023-02-10$41.35$53.7411,447,400——
2023-02-09$41.63$54.1120,848,900——
2023-02-08$41.57$54.0312,318,500——
2023-02-07$41.40$53.8111,542,500——
2023-02-06$41.34$53.7314,285,700——
2023-02-03$41.13$53.4618,566,700——
2023-02-02$41.50$53.9428,757,000——
2023-02-01$39.30$51.0825,569,500——
2023-01-31$39.32$51.1047,396,300——
2023-01-30$36.29$47.1723,596,800——
2023-01-27$37.95$49.3221,995,400——
2023-01-26$36.48$47.4119,559,000——
2023-01-25$36.32$47.2013,715,600——
2023-01-24$36.20$47.0512,072,100——
2023-01-23$36.44$47.3617,001,900——
2023-01-20$35.35$45.9417,187,200——
2023-01-19$35.73$46.4411,403,600——
2023-01-18$36.44$47.3611,322,700——
2023-01-17$36.61$47.5813,916,100——
2023-01-13$36.51$47.4521,242,800——
2023-01-12$38.33$49.8215,318,500——
2023-01-11$37.82$49.1515,190,300——
2023-01-10$37.11$48.2310,280,400——
2023-01-09$35.92$46.6811,617,900——
2023-01-06$35.91$46.679,783,500——
2023-01-05$35.00$45.4911,932,000——
2023-01-04$34.69$45.0911,326,300——
2023-01-03$33.82$43.9611,793,300——