General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	39.433	39.450	38.921	39.328	37.853	10,899
2022-12-02	39.830	39.965	39.681	39.965	38.467	11,170
2022-12-01	40.770	41.340	40.483	40.483	38.965	11,813
2022-11-30	40.000	40.483	39.310	40.483	38.878	4,587
2022-11-29	39.650	40.483	39.590	40.483	38.878	1,315
2022-11-28	39.930	40.483	39.380	40.483	38.878	168,957
2022-11-25	39.920	40.483	39.920	40.483	38.878	372
2022-11-23	39.850	40.050	39.649	39.940	38.357	44,616
2022-11-22	39.520	40.259	39.520	40.023	38.436	761,479
2022-11-21	39.440	39.712	39.010	39.470	37.906	211,105
2022-11-18	39.489	39.983	39.070	39.470	37.906	130,926
2022-11-17	38.030	38.962	37.660	37.928	36.424	136,417
2022-11-16	39.530	39.810	38.665	38.908	37.366	94,076
2022-11-15	40.750	41.316	40.100	40.918	39.296	178,520
2022-11-14	41.200	41.200	40.195	40.555	38.948	85,026
2022-11-11	39.860	41.510	39.860	40.763	39.147	53,564
2022-11-10	39.150	40.585	39.040	40.383	38.782	30,347
2022-11-09	38.550	38.830	38.120	38.433	36.909	30,415
2022-11-08	39.495	39.495	38.845	39.383	37.822	2,283
2022-11-07	39.360	39.380	38.865	39.043	37.495	2,053
2022-11-04	39.495	39.740	38.905	38.923	37.380	1,952
2022-11-03	38.520	38.570	37.752	38.500	36.974	31,260
2022-11-02	39.220	40.060	39.000	39.325	37.767	5,741
2022-11-01	40.040	40.040	38.900	39.103	37.553	767
2022-10-31	38.550	39.617	38.550	39.123	37.572	735
2022-10-28	38.160	38.607	38.120	38.258	36.741	2,680
2022-10-27	38.040	38.620	37.530	38.023	36.516	2,254
2022-10-26	37.325	38.215	37.210	37.588	36.098	2,783
2022-10-25	36.420	37.375	35.248	35.248	33.851	16,273
2022-10-24	34.780	35.830	34.780	35.248	33.851	1,867
2022-10-21	33.520	34.481	33.500	33.848	32.506	4,656
2022-10-20	33.740	34.095	33.160	33.993	32.645	3,375
2022-10-19	33.675	34.150	33.450	33.785	32.446	4,528
2022-10-18	33.570	34.780	33.570	34.125	32.773	740,114
2022-10-17	33.750	33.750	33.215	33.395	32.072	605
2022-10-14	33.070	33.197	32.500	33.143	31.829	4,453
2022-10-13	31.355	32.780	31.302	32.455	31.169	5,134
2022-10-12	32.120	32.306	31.796	32.058	30.787	39,997
2022-10-11	32.010	32.660	31.667	31.873	30.609	3,955
2022-10-10	32.375	32.480	31.252	31.873	30.609	7,218
2022-10-07	34.060	34.630	33.435	33.925	32.581	35,617
2022-10-06	34.580	34.995	34.412	34.863	33.481	591
2022-10-05	34.500	34.955	33.895	34.120	32.768	7,735
2022-10-04	34.508	35.585	34.200	35.023	33.635	4,506
2022-10-03	32.460	33.050	31.630	32.935	31.630	218
2022-09-30	33.420	33.420	32.567	33.010	31.702	10,681
2022-09-29	34.010	35.053	32.870	35.053	33.663	7,564
2022-09-28	34.628	35.206	34.584	35.053	33.663	8,245
2022-09-27	35.530	35.586	34.219	34.893	33.510	51,606
2022-09-26	35.610	35.939	34.762	35.125	33.733	9,750
2022-09-23	35.510	36.660	34.985	35.495	34.088	11,801
2022-09-22	37.680	38.005	37.215	37.410	35.927	63,522
2022-09-21	39.060	39.460	38.410	39.210	37.656	31,360
2022-09-20	39.471	40.520	38.928	39.465	37.901	7,694
2022-09-16	40.060	40.362	39.715	40.173	38.580	6,950
2022-09-15	40.570	42.000	40.570	41.415	39.774	3,305
2022-09-14	40.740	40.740	39.770	40.488	38.883	1,573
2022-09-13	40.540	41.320	40.520	41.063	39.435	20,634
2022-09-12	40.815	42.325	40.815	40.815	39.197	9,813
2022-09-09	40.750	41.500	40.720	40.875	39.255	19,276

← NewerPage 17 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.