General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	55.200	56.000	53.169	53.900	52.888	43,252
2024-11-05	52.100	53.635	51.550	53.450	52.447	16,662
2024-11-04	51.120	52.752	50.910	52.150	51.171	13,046
2024-11-01	51.250	51.750	50.800	51.200	50.239	8,141
2024-10-31	52.000	52.110	50.870	51.200	50.239	10,322
2024-10-30	51.760	52.710	51.500	52.500	51.514	39,611
2024-10-29	52.900	53.000	50.980	51.550	50.582	27,926
2024-10-28	52.330	52.850	52.140	52.750	51.760	13,454
2024-10-25	52.600	53.365	51.915	52.600	51.613	17,372
2024-10-24	53.010	54.268	52.480	53.200	52.201	29,085
2024-10-23	53.010	54.090	52.542	52.950	51.956	57,244
2024-10-22	49.900	54.050	49.100	52.850	51.858	174,813
2024-10-21	49.400	49.510	48.640	48.800	47.884	21,542
2024-10-18	49.700	49.700	49.107	49.475	48.546	10,502
2024-10-17	48.984	49.469	48.690	49.175	48.252	674,086
2024-10-16	47.980	49.250	47.980	48.875	47.957	5,438
2024-10-15	48.250	48.899	48.180	48.875	47.957	9,335
2024-10-14	47.870	48.660	47.670	48.300	47.393	12,947
2024-10-11	47.426	48.235	47.370	48.150	47.246	55,126
2024-10-10	47.570	47.960	47.405	47.850	46.952	15,907
2024-10-09	46.290	47.970	45.670	47.450	46.559	28,015
2024-10-08	46.220	47.300	45.880	46.200	45.333	26,082
2024-10-07	45.350	46.060	45.350	45.750	44.891	20,923
2024-10-04	45.100	46.130	44.980	45.850	44.989	32,090
2024-10-03	44.730	44.800	44.080	44.700	43.861	11,649
2024-10-02	44.800	45.480	44.780	45.200	44.351	7,580
2024-10-01	44.850	45.360	44.460	44.800	43.959	27,185
2024-09-30	46.270	46.280	44.300	44.700	43.861	17,462
2024-09-27	46.090	47.050	46.090	47.050	46.167	24,966
2024-09-26	45.960	46.120	45.522	45.850	44.989	18,692
2024-09-25	46.510	46.600	45.000	45.600	44.744	37,361
2024-09-24	48.460	48.740	47.590	47.750	46.854	7,830
2024-09-23	48.760	48.980	46.981	47.300	46.412	13,872
2024-09-20	48.240	48.711	47.900	48.250	47.344	134,018
2024-09-19	49.500	49.850	48.900	49.575	48.644	42,705
2024-09-18	47.780	49.150	47.780	48.775	47.859	9,716
2024-09-17	47.360	48.165	47.212	47.800	46.903	4,959
2024-09-16	46.530	47.660	46.450	47.000	46.118	7,773
2024-09-13	46.205	47.035	46.170	46.625	45.750	6,216
2024-09-12	44.690	46.610	44.630	45.750	44.891	9,462
2024-09-11	44.800	44.805	43.800	43.950	43.125	8,008
2024-09-10	45.976	46.510	44.230	45.000	44.155	18,670
2024-09-09	47.390	47.810	47.072	47.350	46.461	2,620
2024-09-06	48.070	48.650	47.035	47.350	46.461	10,575
2024-09-05	48.740	49.575	47.920	49.575	48.527	7,533
2024-09-04	47.690	49.575	47.690	49.575	48.527	22,623
2024-09-03	49.225	49.860	48.412	49.575	48.527	15,707
2024-08-30	49.580	49.810	49.145	49.575	48.527	4,874
2024-08-29	49.030	49.820	49.030	49.575	48.527	5,548
2024-08-28	48.999	49.418	48.880	49.000	47.964	10,883
2024-08-27	48.720	49.420	48.710	49.300	48.257	9,081
2024-08-23	47.020	48.380	47.020	48.250	47.230	12,064
2024-08-22	46.490	46.868	46.490	46.650	45.663	4,202
2024-08-21	46.635	46.900	46.350	46.750	45.761	11,989
2024-08-20	45.760	46.410	45.700	46.100	45.125	13,397
2024-08-19	45.390	45.755	45.190	45.350	44.391	8,644
2024-08-16	44.910	45.390	44.650	45.150	44.195	14,762
2024-08-15	43.700	45.190	43.700	45.000	44.048	14,745
2024-08-14	43.280	43.880	43.280	43.600	42.678	2,437
2024-08-13	43.107	43.160	42.523	42.750	41.846	17,706

← NewerPage 9 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.