General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	45.355	45.570	45.080	45.425	44.341	6,167
2024-05-14	45.400	45.789	44.780	45.225	44.146	30,810
2024-05-13	45.240	45.957	45.090	45.225	44.146	10,198
2024-05-10	45.604	45.640	45.080	45.225	44.146	8,349
2024-05-09	44.980	45.640	44.812	45.625	44.536	11,853
2024-05-08	44.823	45.385	44.640	45.300	44.219	5,443
2024-05-07	45.163	45.822	45.150	45.575	44.487	77,685
2024-05-03	45.102	45.390	44.660	44.750	43.682	8,132
2024-05-02	44.800	45.144	44.598	44.900	43.828	15,100
2024-05-01	44.550	45.185	44.400	44.575	43.511	10,499
2024-04-30	45.950	45.950	44.262	44.750	43.682	23,083
2024-04-29	46.067	46.190	45.575	45.875	44.780	19,271
2024-04-26	45.600	46.142	45.510	45.675	44.585	12,217
2024-04-25	45.160	45.682	44.530	45.375	44.292	8,780
2024-04-24	45.184	45.310	44.620	44.875	43.804	39,594
2024-04-23	44.500	45.940	44.395	45.225	44.146	94,699
2024-04-22	42.740	43.465	42.230	42.875	41.852	12,626
2024-04-19	41.170	42.939	41.170	42.450	41.437	4,190
2024-04-18	42.560	42.770	42.012	42.550	41.535	11,767
2024-04-17	42.905	43.080	42.340	42.550	41.535	4,495
2024-04-16	42.480	42.899	42.135	42.325	41.315	9,876
2024-04-15	43.862	43.890	42.730	43.075	42.047	16,796
2024-04-12	43.780	43.780	42.655	43.075	42.047	8,456
2024-04-11	43.536	43.990	43.205	43.425	42.389	5,629
2024-04-10	44.790	44.790	43.830	44.250	43.194	6,198
2024-04-09	44.650	44.846	44.085	44.350	43.292	9,342
2024-04-08	44.370	44.770	44.370	44.575	43.511	13,579
2024-04-05	43.750	44.260	43.460	43.875	42.828	14,124
2024-04-04	45.829	46.020	44.761	45.575	44.487	12,993
2024-04-03	44.820	45.385	44.807	45.200	44.121	13,484
2024-04-02	45.050	45.255	44.631	45.025	43.951	9,208
2024-03-28	44.685	45.530	44.600	45.250	44.170	27,023
2024-03-27	44.080	44.700	44.060	44.450	43.389	14,113
2024-03-26	43.690	44.565	43.431	44.050	42.999	20,899
2024-03-25	43.160	43.920	43.160	43.775	42.730	13,729
2024-03-22	43.340	43.640	43.002	43.175	42.145	14,021
2024-03-21	42.987	43.490	42.890	43.100	42.071	20,250
2024-03-20	41.389	42.671	41.360	42.275	41.266	34,628
2024-03-19	40.903	41.664	40.903	41.575	40.583	13,350
2024-03-18	40.870	40.890	40.370	40.600	39.631	24,963
2024-03-15	39.500	40.680	39.270	40.175	39.216	10,782
2024-03-14	40.160	40.286	39.075	39.675	38.728	7,470
2024-03-13	39.460	40.460	39.340	40.325	39.363	5,766
2024-03-12	39.600	39.600	38.960	39.325	38.387	9,027
2024-03-11	39.345	39.790	39.260	39.725	38.777	8,517
2024-03-08	39.350	40.110	39.350	39.500	38.557	2,911
2024-03-07	40.170	40.300	39.390	39.550	38.606	7,075
2024-03-06	40.650	40.650	39.870	40.350	39.387	10,652
2024-03-05	40.710	40.875	40.170	40.300	39.338	14,639
2024-03-04	41.015	41.479	40.860	41.250	40.266	3,808
2024-03-01	40.940	41.220	40.430	40.800	39.826	7,563
2024-02-29	40.772	41.330	40.690	40.925	39.948	35,606
2024-02-28	40.040	41.050	39.575	39.575	38.513	15,026
2024-02-27	40.370	40.586	39.575	39.575	38.513	5,453
2024-02-26	39.750	40.729	39.575	39.575	38.513	12,911
2024-02-23	39.360	39.925	39.360	39.575	38.513	14,253
2024-02-22	39.870	39.870	39.271	39.575	38.513	11,124
2024-02-21	39.080	39.810	39.000	39.400	38.343	8,231
2024-02-20	38.290	38.935	38.180	38.550	37.516	15,005
2024-02-16	39.000	39.060	38.610	38.975	37.930	3,012

← NewerPage 11 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.