General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	38.690	39.500	38.660	38.900	37.857	15,335
2024-02-14	38.580	38.620	38.140	38.400	37.370	3,788
2024-02-13	38.732	38.830	37.865	38.125	37.102	20,031
2024-02-12	38.620	39.520	38.510	39.300	38.246	23,708
2024-02-09	38.650	38.955	38.458	38.550	37.516	56,808
2024-02-08	38.910	38.910	38.440	38.500	37.467	28,753
2024-02-07	38.875	39.090	38.135	38.550	37.516	12,312
2024-02-06	37.700	38.620	37.630	38.500	37.467	10,641
2024-02-05	38.535	38.660	37.770	37.950	36.932	14,449
2024-02-02	38.482	39.010	38.290	38.575	37.540	108,412
2024-02-01	39.205	39.300	38.535	38.650	37.613	60,629
2024-01-31	38.250	39.738	37.500	39.575	38.513	52,015
2024-01-30	35.390	38.950	35.390	37.750	36.737	250,560
2024-01-29	35.200	35.369	34.945	35.275	34.329	9,602
2024-01-26	35.165	35.536	35.110	35.225	34.280	11,915
2024-01-25	34.980	35.240	34.736	34.975	34.037	5,552
2024-01-24	35.400	35.521	34.785	35.175	34.231	5,629
2024-01-23	35.620	35.740	34.950	35.175	34.231	14,344
2024-01-22	35.570	36.045	35.390	35.675	34.718	11,595
2024-01-19	34.470	35.460	34.370	35.275	34.329	173,548
2024-01-18	35.300	35.300	34.320	34.625	33.696	60,612
2024-01-17	34.700	35.195	34.700	34.975	34.037	7,884
2024-01-16	34.690	35.550	34.641	35.325	34.377	87,786
2024-01-15	35.100	35.100	35.100	35.100	34.158	15
2024-01-12	35.840	36.095	35.230	35.350	34.402	20,808
2024-01-11	36.170	36.190	35.450	35.450	34.499	11,450
2024-01-10	36.520	36.620	36.001	36.250	35.278	36,861
2024-01-09	36.281	36.689	36.281	36.550	35.570	5,808
2024-01-08	35.978	36.830	35.830	36.600	35.618	3,769
2024-01-05	35.490	36.595	35.460	36.175	35.205	30,909
2024-01-04	35.270	35.969	35.270	35.800	34.840	39,651
2024-01-03	35.291	35.560	34.700	35.025	34.086	89,411
2024-01-02	35.520	36.628	35.430	36.250	35.278	32,024
2023-12-29	36.130	36.435	35.980	36.150	35.180	13,761
2023-12-28	35.990	36.230	35.920	35.950	34.986	6,958
2023-12-27	36.100	36.220	35.715	35.900	34.937	23,813
2023-12-22	36.100	36.580	35.980	36.150	35.180	6,978
2023-12-21	35.838	36.290	35.709	35.875	34.913	9,030
2023-12-20	35.720	36.385	35.603	35.875	34.913	12,439
2023-12-19	35.510	35.960	35.383	35.875	34.913	9,445
2023-12-18	35.730	36.160	35.650	35.875	34.913	9,928
2023-12-15	36.410	36.480	35.650	35.875	34.913	15,688
2023-12-14	33.990	35.985	33.990	35.700	34.742	640,757
2023-12-13	33.225	33.549	32.820	33.175	32.285	882,174
2023-12-12	33.370	33.900	33.360	33.850	32.942	31,797
2023-12-11	33.841	34.075	33.440	34.075	33.161	18,057
2023-12-08	33.550	34.315	33.510	34.075	33.161	13,040
2023-12-07	32.940	33.560	32.810	33.300	32.407	17,005
2023-12-06	32.850	33.660	32.850	33.575	32.674	15,214
2023-12-05	33.039	33.425	32.760	33.425	32.528	10,515
2023-12-04	32.780	33.435	32.620	33.200	32.309	28,643
2023-12-01	31.600	32.435	31.520	32.100	31.239	43,423
2023-11-30	32.000	32.260	31.050	31.050	30.217	27,845
2023-11-29	30.300	32.278	28.125	28.125	27.283	171,247
2023-11-28	28.500	28.791	28.125	28.125	27.283	8,843
2023-11-27	28.000	28.480	27.950	28.125	27.283	5,222
2023-11-24	28.110	28.500	28.110	28.125	27.283	20,151
2023-11-23	28.125	28.125	28.125	28.125	27.283	15
2023-11-22	28.205	28.330	27.840	27.875	27.040	16,235
2023-11-21	28.470	28.570	27.700	27.875	27.040	12,178

← NewerPage 12 of 21 · 1,240 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.