General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	33.112	33.260	32.075	32.925	31.852	5,789
2023-08-24	33.400	33.570	32.788	32.925	31.852	7,072
2023-08-23	32.950	33.428	32.925	33.250	32.166	3,558
2023-08-22	33.437	33.478	32.918	33.225	32.142	4,969
2023-08-21	33.250	33.398	32.985	33.150	32.070	3,862
2023-08-18	32.709	33.159	32.709	32.950	31.876	7,787
2023-08-17	33.030	33.308	32.860	33.100	32.021	6,852
2023-08-16	33.155	33.210	32.783	33.075	31.997	8,768
2023-08-15	33.605	33.647	33.315	33.575	32.481	15,255
2023-08-14	33.450	34.138	33.450	33.925	32.819	15,254
2023-08-11	34.960	34.960	33.439	33.775	32.674	12,789
2023-08-10	36.288	36.300	34.100	35.100	33.956	30,735
2023-08-09	36.528	36.780	36.312	36.450	35.262	824
2023-08-08	36.700	36.700	36.140	36.550	35.359	2,788
2023-08-07	36.790	36.858	36.429	36.725	35.528	11,810
2023-08-04	36.840	37.045	36.539	37.000	35.794	8,088
2023-08-03	37.095	37.190	36.684	36.900	35.697	6,975
2023-08-02	37.632	37.755	37.261	37.400	36.181	7,622
2023-08-01	38.200	38.299	37.939	38.050	36.810	7,847
2023-07-31	38.150	38.219	37.845	38.200	36.955	7,752
2023-07-28	38.980	38.980	37.775	38.300	37.052	9,996
2023-07-27	38.631	39.430	38.631	39.300	38.019	21,182
2023-07-26	38.155	38.282	37.660	37.750	36.520	15,836
2023-07-25	37.550	38.742	37.155	37.650	36.423	84,430
2023-07-24	38.880	39.459	38.870	39.300	38.019	3,599
2023-07-21	39.605	39.620	38.375	38.900	37.632	6,808
2023-07-20	39.000	39.155	38.758	39.000	37.729	6,489
2023-07-19	39.371	39.572	39.212	39.250	37.971	9,361
2023-07-18	38.700	38.988	38.558	38.950	37.681	7,745
2023-07-17	39.372	39.480	38.552	38.800	37.536	14,618
2023-07-14	40.650	40.676	39.989	40.050	38.745	5,937
2023-07-13	40.670	40.990	40.520	40.675	39.349	403,994
2023-07-12	40.859	40.945	40.541	40.800	39.470	15,375
2023-07-11	39.570	39.965	39.180	39.875	38.575	5,150
2023-07-10	39.580	39.729	39.195	39.325	38.043	7,387
2023-07-07	39.558	39.948	39.335	39.750	38.455	11,927
2023-07-06	39.279	39.279	38.620	38.675	37.415	11,223
2023-07-05	39.100	39.425	38.990	39.250	37.971	7,521
2023-07-04	38.950	38.950	38.950	38.950	37.681	12
2023-07-03	38.669	39.138	38.669	39.050	37.777	12,540
2023-06-30	38.310	38.855	38.210	38.625	37.366	11,448
2023-06-29	38.368	38.618	38.025	38.050	36.810	10,818
2023-06-28	37.500	37.910	37.489	37.750	36.520	7,021
2023-06-27	37.010	37.453	36.465	37.150	35.939	16,446
2023-06-26	36.030	36.788	36.030	36.400	35.214	430,314
2023-06-23	35.350	36.399	35.350	36.125	34.948	16,849
2023-06-22	36.763	36.823	36.385	36.575	35.383	4,276
2023-06-21	37.310	37.310	36.890	37.200	35.988	8,652
2023-06-20	37.735	37.798	36.919	36.975	35.770	17,660
2023-06-19	38.120	38.275	38.120	38.275	37.028	82
2023-06-16	38.200	38.200	37.715	37.850	36.616	7,296
2023-06-15	37.329	38.075	37.329	37.725	36.496	23,430
2023-06-14	37.860	37.939	37.195	37.925	36.689	130,431
2023-06-13	36.760	37.800	36.700	37.325	36.109	23,618
2023-06-12	36.276	37.005	35.800	35.800	34.633	26,659
2023-06-09	37.500	38.095	35.800	35.800	34.633	42,284
2023-06-08	36.170	36.330	35.695	35.800	34.633	14,794
2023-06-07	35.389	36.425	35.280	36.375	35.190	16,361
2023-06-06	34.000	35.335	34.000	35.100	33.956	14,944
2023-06-05	34.490	34.490	33.681	34.250	33.134	17,545

← NewerPage 14 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.