General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	47.310	48.630	47.190	48.570	47.530	12,918,100
2024-08-22	46.690	46.970	46.380	46.460	45.465	6,629,400
2024-08-21	46.250	46.920	46.250	46.560	45.563	11,897,000
2024-08-20	45.700	46.470	45.670	45.980	44.996	9,188,700
2024-08-19	45.450	45.930	45.180	45.760	44.780	9,598,100
2024-08-16	44.750	45.430	44.650	45.320	44.350	10,592,600
2024-08-15	44.770	45.190	44.620	44.860	43.900	12,913,900
2024-08-14	43.620	43.950	43.450	43.610	42.676	10,772,200
2024-08-13	43.060	43.350	42.520	43.320	42.393	10,304,300
2024-08-12	43.340	43.600	42.740	42.990	42.070	9,336,100
2024-08-09	42.600	44.110	42.460	43.480	42.549	14,119,700
2024-08-08	41.090	42.980	41.090	42.730	41.815	17,717,900
2024-08-07	41.230	41.510	40.520	40.650	39.780	11,245,300
2024-08-06	40.020	41.150	39.780	40.610	39.741	14,702,000
2024-08-05	39.400	40.300	38.960	39.950	39.095	23,849,400
2024-08-02	42.380	42.420	40.990	41.170	40.289	21,627,000
2024-08-01	44.670	45.150	43.120	43.370	42.441	15,919,000
2024-07-31	44.310	45.080	43.670	44.320	43.371	14,112,000
2024-07-30	44.150	44.970	44.150	44.230	43.283	12,171,700
2024-07-29	44.130	44.270	43.660	44.150	43.205	12,521,500
2024-07-26	44.280	44.550	43.660	44.120	43.175	18,411,100
2024-07-25	45.670	45.770	44.110	44.130	43.185	27,256,400
2024-07-24	45.290	46.600	45.120	46.490	45.495	21,134,900
2024-07-23	49.340	49.500	45.830	46.380	45.387	41,152,100
2024-07-22	48.460	49.700	48.260	49.560	48.499	17,064,700
2024-07-19	49.540	49.560	48.160	48.300	47.266	16,931,000
2024-07-18	50.000	50.500	49.170	49.650	48.587	12,268,000
2024-07-17	49.400	49.970	49.140	49.900	48.832	9,158,500
2024-07-16	49.320	49.990	48.810	49.770	48.704	10,192,500
2024-07-15	49.500	50.000	49.160	49.300	48.244	11,073,400
2024-07-12	48.020	49.350	47.910	49.010	47.961	16,289,600
2024-07-11	46.900	48.000	46.830	47.930	46.904	16,676,900
2024-07-10	46.510	46.770	46.360	46.530	45.534	6,711,700
2024-07-09	46.450	46.840	46.190	46.260	45.270	9,657,500
2024-07-08	46.800	47.480	46.220	46.550	45.553	10,868,900
2024-07-05	46.620	47.090	46.190	46.520	45.524	11,452,700
2024-07-03	46.980	47.070	46.280	46.710	45.710	5,440,700
2024-07-02	46.400	47.080	46.370	46.950	45.945	11,338,300
2024-07-01	46.520	47.170	46.290	46.680	45.681	10,825,100
2024-06-28	46.030	46.660	45.970	46.460	45.465	15,020,200
2024-06-27	45.690	46.050	45.300	45.580	44.604	10,409,800
2024-06-26	45.900	46.130	45.520	45.770	44.790	13,055,900
2024-06-25	48.000	48.100	45.930	46.410	45.416	16,419,100
2024-06-24	47.770	48.690	47.770	48.110	47.080	46,697,700
2024-06-21	47.780	47.860	47.050	47.720	46.698	16,699,700
2024-06-20	47.310	47.950	47.260	47.770	46.747	10,118,000
2024-06-18	47.290	48.040	47.280	47.440	46.424	9,691,100
2024-06-17	46.780	47.530	46.710	47.400	46.385	9,720,600
2024-06-14	47.140	47.390	45.930	46.770	45.769	14,716,500
2024-06-13	48.620	48.720	47.390	47.650	46.630	19,451,700
2024-06-12	48.840	49.350	48.630	48.860	47.814	14,222,200
2024-06-11	48.260	48.950	47.680	48.210	47.178	21,187,000
2024-06-10	45.690	47.760	45.640	47.570	46.552	18,571,900
2024-06-07	45.350	46.080	45.200	45.720	44.741	10,811,700
2024-06-06	45.580	45.980	45.430	45.610	44.516	10,169,800
2024-06-05	45.550	45.690	44.820	45.620	44.526	24,724,900
2024-06-04	45.320	45.770	45.040	45.260	44.174	9,505,400
2024-06-03	44.960	45.960	44.960	45.740	44.643	15,698,500
2024-05-31	43.210	45.020	43.000	44.990	43.911	32,674,600
2024-05-30	42.810	43.480	42.620	43.410	42.369	9,267,800

← NewerPage 10 of 67 · 4,003 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1800 USD
2026-06-05	0.1800 USD
2026-03-06	0.1800 USD
2025-12-05	0.1500 USD
2025-09-05	0.1500 USD
2025-06-06	0.1500 USD
2025-03-07	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.