General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	43.339	43.570	42.752	42.900	41.993	5,395
2024-08-09	42.568	44.045	42.528	43.700	42.776	139,604
2024-08-08	41.169	42.910	41.090	42.300	41.405	8,145
2024-08-07	41.220	41.438	40.825	41.350	40.476	27,502
2024-08-06	39.500	41.050	39.500	40.350	39.497	19,395
2024-08-05	39.500	40.420	38.000	39.900	39.056	25,732
2024-08-02	43.020	43.020	41.220	41.600	40.720	17,372
2024-08-01	44.670	45.110	43.215	43.650	42.727	5,911
2024-07-31	44.359	44.730	43.674	44.500	43.559	21,131
2024-07-30	43.990	44.920	43.990	44.600	43.657	6,786
2024-07-29	44.050	44.240	43.690	44.050	43.118	22,719
2024-07-26	44.610	44.610	43.675	43.700	42.776	27,033
2024-07-25	45.930	45.930	44.130	44.550	43.608	60,724
2024-07-24	46.600	46.750	45.171	46.000	45.027	22,739
2024-07-23	50.000	52.000	45.835	46.450	45.468	124,163
2024-07-22	48.360	49.595	48.255	49.000	47.964	166,932
2024-07-19	49.650	49.850	48.360	48.400	47.376	11,066
2024-07-18	50.000	50.470	49.770	50.450	49.383	15,018
2024-07-17	49.400	49.820	49.110	49.700	48.649	123,606
2024-07-16	49.320	49.950	48.817	49.775	48.722	9,384
2024-07-15	49.160	50.000	49.160	49.875	48.820	12,356
2024-07-12	48.000	49.340	47.970	48.875	47.841	21,253
2024-07-11	47.000	47.975	46.850	47.700	46.691	3,497
2024-07-10	46.495	46.740	46.380	46.650	45.663	5,036
2024-07-09	46.475	46.840	46.270	46.400	45.419	5,526
2024-07-08	46.795	47.380	46.220	46.650	45.663	7,710
2024-07-05	46.620	47.056	46.210	46.450	45.468	21,848
2024-07-03	46.890	47.030	46.352	46.600	45.614	8,539
2024-07-02	46.548	46.926	46.400	46.750	45.761	14,852
2024-07-01	46.630	47.100	46.315	46.450	45.468	4,803
2024-06-28	45.800	46.640	45.770	45.900	44.929	8,024
2024-06-27	45.690	46.015	45.440	45.900	44.929	7,712
2024-06-26	45.990	46.120	45.554	45.700	44.734	11,624
2024-06-25	48.100	48.100	45.935	47.300	46.300	7,742
2024-06-24	47.810	48.676	47.770	48.500	47.474	8,670
2024-06-21	47.850	47.870	47.093	47.600	46.593	4,974
2024-06-20	47.355	47.766	47.300	47.650	46.642	28,001
2024-06-18	47.290	47.997	47.290	47.350	46.349	13,334
2024-06-17	47.580	47.580	46.710	47.400	46.398	4,247
2024-06-14	47.110	47.170	45.930	46.550	45.566	12,330
2024-06-13	48.635	48.730	47.395	47.500	46.495	12,380
2024-06-12	48.210	49.330	48.210	49.000	47.964	37,140
2024-06-11	48.160	48.930	47.690	48.500	47.474	43,423
2024-06-10	45.520	47.660	45.520	47.350	46.349	31,334
2024-06-07	45.340	46.080	45.211	45.800	44.831	10,583
2024-06-06	45.566	45.957	43.250	43.250	42.218	2,408
2024-06-05	45.520	45.620	43.250	43.250	42.218	85,320
2024-06-04	45.290	45.715	43.250	43.250	42.218	7,766
2024-06-03	45.140	45.900	43.250	43.250	42.218	13,059
2024-05-31	43.260	44.760	43.000	43.250	42.218	9,359
2024-05-30	42.460	43.310	42.400	43.250	42.218	11,504
2024-05-29	42.580	42.745	42.292	42.550	41.535	12,636
2024-05-28	44.220	44.220	42.871	44.075	43.023	9,466
2024-05-24	44.089	44.302	43.945	44.075	43.023	8,853
2024-05-23	43.910	43.990	43.442	43.475	42.438	14,424
2024-05-22	44.630	44.630	43.920	44.100	43.048	29,417
2024-05-21	44.975	45.210	44.568	44.800	43.731	6,662
2024-05-20	45.780	45.880	45.140	45.600	44.512	7,106
2024-05-17	45.918	46.080	45.668	45.725	44.634	3,467
2024-05-16	45.388	46.070	45.380	45.875	44.780	8,899

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1800 USD
2026-06-04	0.1800 USD
2026-03-05	0.1800 USD
2025-12-04	0.1500 USD
2025-09-04	0.1500 USD
2025-06-05	0.1500 USD
2025-03-06	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.