General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	32.490	34.460	32.490	34.375	33.255	411,152
2023-06-01	32.490	33.161	32.138	32.850	31.779	14,402
2023-05-31	32.910	33.038	31.889	32.400	31.257	18,346
2023-05-30	33.785	34.250	32.400	32.400	31.257	13,714
2023-05-26	32.620	33.279	32.400	32.400	31.257	13,921
2023-05-25	32.190	32.590	32.160	32.400	31.257	6,763
2023-05-24	33.030	33.030	32.068	32.350	31.209	14,138
2023-05-23	32.820	33.828	32.820	33.800	32.608	392,328
2023-05-22	32.660	32.813	32.421	32.750	31.595	360,969
2023-05-19	33.105	33.150	32.500	32.650	31.498	27,371
2023-05-18	32.050	32.852	32.050	32.750	31.595	634,883
2023-05-17	31.540	32.575	31.540	32.050	30.919	599,895
2023-05-16	32.000	32.205	31.670	31.950	30.823	8,289
2023-05-15	32.360	32.445	32.149	32.325	31.185	6,979
2023-05-12	33.250	33.256	32.172	32.350	31.209	83,182
2023-05-11	32.900	33.222	32.880	33.100	31.932	1,588
2023-05-10	33.905	33.930	32.680	33.225	32.053	8,198
2023-05-09	33.320	33.529	33.100	33.100	31.932	9,342
2023-05-05	32.350	33.005	32.286	32.675	31.522	10,279
2023-05-04	32.300	32.402	31.605	31.800	30.678	11,188
2023-05-03	32.760	33.315	32.350	32.350	31.209	10,783
2023-05-02	33.152	33.265	32.550	32.675	31.522	5,861
2023-04-28	32.735	33.295	32.712	33.225	32.053	12,853
2023-04-27	32.360	32.475	31.852	32.075	30.944	17,709
2023-04-26	32.900	33.080	32.210	32.675	31.522	13,664
2023-04-25	33.870	33.870	32.691	33.375	32.198	80,730
2023-04-24	33.770	34.345	33.770	34.075	32.873	11,872
2023-04-21	33.470	33.515	32.985	33.350	32.174	8,899
2023-04-20	33.232	33.688	32.860	33.500	32.318	11,350
2023-04-19	34.810	34.810	34.278	34.500	33.283	27,339
2023-04-18	35.420	35.522	35.098	35.200	33.958	8,047
2023-04-17	34.428	35.000	34.380	34.800	33.572	5,700
2023-04-14	34.828	35.255	34.251	34.600	33.379	84,881
2023-04-13	34.550	34.658	33.721	34.350	33.138	24,569
2023-04-12	35.940	36.060	34.720	35.000	33.765	21,378
2023-04-11	35.938	35.945	35.381	35.550	34.296	31,740
2023-04-06	35.000	35.075	34.618	34.650	33.428	11,617
2023-04-05	35.230	35.270	34.415	34.650	33.428	16,599
2023-04-04	36.429	36.530	35.318	35.550	34.296	578,858
2023-04-03	36.460	36.787	36.000	36.150	34.875	10,993
2023-03-31	36.270	36.538	36.171	36.465	35.179	12,747
2023-03-30	36.338	36.475	35.885	36.325	35.044	9,870
2023-03-29	34.890	35.490	34.839	35.245	34.002	7,048
2023-03-28	34.460	34.468	34.076	34.415	33.201	2,767
2023-03-27	34.325	34.375	33.805	34.095	32.892	30,822
2023-03-24	33.405	33.608	33.001	33.335	32.159	7,116
2023-03-23	34.370	34.743	33.281	34.293	33.083	14,614
2023-03-22	35.130	35.245	34.672	34.805	33.577	384,092
2023-03-21	34.635	35.278	34.537	35.203	33.961	18,007
2023-03-20	33.362	34.196	33.362	33.855	32.661	6,779
2023-03-17	34.276	34.276	33.162	33.430	32.251	48,819
2023-03-16	34.010	34.848	34.010	34.558	33.338	13,803
2023-03-15	34.410	34.539	33.734	33.918	32.721	14,443
2023-03-14	36.575	36.575	35.224	35.885	34.619	16,875
2023-03-13	37.700	37.700	34.918	35.735	34.474	760,384
2023-03-10	37.710	37.745	36.315	37.565	36.240	13,774
2023-03-09	39.760	39.760	37.979	38.868	37.496	1,179,902
2023-03-08	39.740	39.935	39.225	39.225	37.841	749,101
2023-03-07	40.235	40.416	39.225	39.225	37.841	2,327
2023-03-06	41.124	41.155	39.225	39.225	37.841	335,327

← NewerPage 15 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.