General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	40.368	41.260	39.225	39.225	37.841	6,510
2023-03-02	38.320	39.243	38.256	39.225	37.841	3,825
2023-03-01	38.700	39.225	38.700	39.225	37.754	4,777
2023-02-28	39.210	39.225	38.552	39.225	37.754	9,753
2023-02-27	39.708	39.995	39.225	39.225	37.754	4,810
2023-02-24	38.622	39.225	38.482	39.225	37.754	3,599
2023-02-23	41.225	41.225	38.900	39.225	37.754	6,088
2023-02-22	41.175	41.254	40.809	40.925	39.391	3,537
2023-02-21	42.620	43.170	41.320	41.905	40.334	363,006
2023-02-17	43.000	43.005	42.402	42.540	40.945	2,759
2023-02-16	42.315	43.606	42.315	43.170	41.552	3,110
2023-02-15	42.120	42.889	42.120	42.495	40.902	2,028
2023-02-14	41.782	42.605	41.720	42.305	40.719	18,503
2023-02-13	40.772	41.865	40.772	41.573	40.014	22,350
2023-02-10	41.415	41.565	40.996	41.338	39.788	7,208
2023-02-09	42.224	42.902	42.090	42.615	41.017	4,299
2023-02-08	41.602	42.020	41.435	41.645	40.084	3,622
2023-02-07	41.191	41.715	40.840	41.325	39.776	5,798
2023-02-06	40.900	41.470	40.802	41.295	39.747	3,856
2023-02-03	40.650	41.925	40.650	41.755	40.190	6,954
2023-02-02	39.300	42.028	39.300	41.160	39.617	1,068,265
2023-02-01	39.480	39.770	38.600	38.975	37.514	37,407
2023-01-31	38.875	39.705	38.395	39.165	37.697	75,879
2023-01-30	36.750	37.225	36.735	37.105	35.714	3,367
2023-01-27	36.761	38.090	36.761	37.248	35.851	4,823
2023-01-26	36.945	36.945	36.335	36.398	35.033	23,569
2023-01-25	35.753	36.338	35.435	35.818	34.475	2,856
2023-01-24	36.050	36.638	36.050	36.495	35.127	1,712
2023-01-23	35.600	36.449	35.600	36.013	34.662	5,369
2023-01-20	35.680	36.005	35.385	35.718	34.378	3,827
2023-01-19	35.665	36.010	35.151	35.318	33.993	2,871
2023-01-18	37.428	37.455	36.580	36.580	35.209	2,610
2023-01-17	36.500	37.120	36.230	36.358	34.994	19,039
2023-01-16	36.523	36.560	36.523	36.560	35.189	1,136
2023-01-13	38.330	38.330	35.838	38.153	36.722	1,070,044
2023-01-12	38.200	38.525	37.850	38.153	36.722	1,821
2023-01-11	37.290	38.015	37.225	37.790	36.373	6,650
2023-01-10	36.280	36.633	35.960	36.363	34.999	7,057
2023-01-09	35.600	36.755	35.600	36.728	35.351	103,719
2023-01-06	35.186	35.805	34.875	35.505	34.174	1,431
2023-01-05	34.200	35.375	34.200	34.595	33.298	1,733
2023-01-04	34.390	34.885	34.205	34.688	33.387	6,712
2023-01-03	34.025	34.300	33.495	33.915	32.644	6,039
2022-12-30	33.300	33.625	33.235	33.455	32.201	972
2022-12-29	33.023	33.525	32.970	33.398	32.145	1,488
2022-12-28	33.322	33.360	32.575	32.803	31.573	4,920
2022-12-23	33.625	33.819	33.205	33.710	32.446	8,884
2022-12-22	35.030	35.030	33.435	34.055	32.778	7,596
2022-12-21	35.555	35.905	35.555	35.878	34.532	2,947
2022-12-20	34.940	35.508	34.855	35.015	33.702	2,411
2022-12-19	36.150	36.275	35.645	35.825	34.482	25,794
2022-12-16	37.620	37.620	35.968	36.378	35.014	362,734
2022-12-15	37.710	37.800	37.225	37.485	36.080	4,234
2022-12-14	38.855	38.958	38.510	38.863	37.406	4,884
2022-12-13	39.768	39.940	38.660	39.078	37.612	1,301
2022-12-12	38.310	38.508	38.110	38.403	36.963	7,379
2022-12-09	37.960	38.435	37.822	38.403	36.963	555
2022-12-08	37.960	38.215	37.825	38.133	36.703	110,977
2022-12-07	37.921	38.152	37.875	38.023	36.597	905
2022-12-06	38.833	38.833	37.784	38.213	36.780	1,937

← NewerPage 16 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.