General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	28.000	28.770	28.000	28.550	27.695	13,920
2023-11-17	27.860	27.980	27.540	27.750	26.919	9,468
2023-11-16	28.140	28.152	27.545	27.750	26.919	132,559
2023-11-15	28.220	28.220	27.732	28.025	27.186	26,177
2023-11-14	27.030	28.420	27.030	28.400	27.550	25,820
2023-11-13	26.897	27.100	26.641	27.050	26.240	12,215
2023-11-10	26.700	27.000	26.306	26.475	25.682	15,537
2023-11-09	27.510	27.710	26.946	27.375	26.555	11,843
2023-11-08	28.440	28.440	27.561	27.775	26.943	13,353
2023-11-07	28.870	28.910	28.060	28.425	27.574	11,023
2023-11-06	29.770	29.800	29.000	29.250	28.374	178,100
2023-11-03	28.950	30.060	28.950	29.800	28.908	12,428
2023-11-02	28.376	28.808	28.160	28.475	27.623	11,134
2023-11-01	28.100	28.790	27.735	27.950	27.113	64,305
2023-10-31	27.260	28.310	27.240	28.100	27.259	19,772
2023-10-30	27.290	27.660	26.800	27.300	26.483	16,645
2023-10-27	28.470	28.580	27.330	28.175	27.332	27,634
2023-10-26	29.765	30.199	28.500	28.775	27.914	13,992
2023-10-25	28.610	29.060	27.713	27.925	27.089	38,136
2023-10-24	29.595	29.740	28.010	29.275	28.399	44,988
2023-10-23	29.370	29.889	29.320	29.775	28.884	13,063
2023-10-20	29.870	30.200	29.461	29.525	28.641	27,538
2023-10-19	29.140	29.910	29.060	29.850	28.956	18,902
2023-10-18	29.840	29.960	29.588	29.850	28.956	6,434
2023-10-17	29.860	30.580	29.800	30.325	29.417	5,692
2023-10-16	29.860	30.170	29.698	30.025	29.126	45,029
2023-10-13	30.000	30.320	29.540	29.900	29.005	32,601
2023-10-12	30.642	30.670	30.070	30.525	29.611	11,256
2023-10-11	31.850	31.971	30.785	31.075	30.145	13,084
2023-10-10	30.879	31.570	30.700	31.400	30.460	25,448
2023-10-09	30.900	31.060	30.360	30.675	29.757	22,646
2023-10-06	30.350	31.130	29.875	30.425	29.514	275,840
2023-10-05	30.890	31.138	29.740	30.525	29.611	169,114
2023-10-04	31.350	31.451	30.775	31.350	30.411	11,577
2023-10-03	32.050	32.130	31.342	31.600	30.654	19,093
2023-10-02	32.850	33.050	32.242	32.675	31.697	7,010
2023-09-29	33.278	33.405	32.815	33.300	32.303	12,893
2023-09-28	32.390	33.322	32.125	32.900	31.915	11,402
2023-09-27	32.410	32.545	31.983	32.450	31.479	27,692
2023-09-26	32.618	32.848	32.251	32.550	31.576	18,337
2023-09-25	32.370	33.162	32.288	32.875	31.891	9,756
2023-09-22	32.990	33.531	32.605	32.900	31.915	23,727
2023-09-21	32.960	33.368	32.771	33.200	32.206	5,946
2023-09-20	34.100	34.110	33.587	33.900	32.885	4,285
2023-09-19	33.440	34.085	33.372	33.650	32.643	15,810
2023-09-18	33.700	33.819	33.386	33.700	32.691	5,208
2023-09-15	33.310	34.525	33.300	34.125	33.103	354,532
2023-09-14	33.600	33.738	33.060	33.325	32.327	7,599
2023-09-13	33.890	34.298	33.635	33.900	32.885	15,994
2023-09-12	32.760	33.740	32.760	33.075	32.085	22,786
2023-09-11	33.270	33.270	32.635	32.750	31.770	24,974
2023-09-08	32.600	33.095	32.542	32.775	31.794	17,354
2023-09-07	32.358	32.555	32.045	32.275	31.309	12,366
2023-09-06	33.050	33.388	32.595	32.825	31.842	800,679
2023-09-05	33.360	33.375	33.048	33.175	32.182	13,118
2023-09-04	33.350	33.775	33.350	33.775	32.764	30
2023-09-01	33.540	33.768	33.285	33.350	32.352	8,752
2023-08-31	33.511	33.892	33.300	33.750	32.740	8,437
2023-08-30	33.460	33.665	32.925	32.925	31.852	4,539
2023-08-29	33.220	33.485	32.925	32.925	31.852	11,575

← NewerPage 13 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.