General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	42.620	42.750	42.270	42.640	41.617	13,262,300
2024-05-28	43.700	43.770	42.800	43.090	42.056	13,749,200
2024-05-24	44.070	44.320	43.870	44.110	43.052	7,373,000
2024-05-23	43.970	44.060	43.380	43.730	42.681	10,643,700
2024-05-22	44.600	44.640	43.730	43.970	42.915	11,874,500
2024-05-21	44.970	45.180	44.560	44.920	43.843	9,911,000
2024-05-20	45.750	45.910	45.070	45.110	44.028	9,070,700
2024-05-17	46.070	46.080	45.590	45.760	44.662	11,412,800
2024-05-16	45.380	46.100	45.370	45.870	44.770	11,335,900
2024-05-15	45.500	45.640	45.070	45.490	44.399	11,054,700
2024-05-14	45.500	45.790	44.750	45.030	43.950	10,894,300
2024-05-13	45.560	45.980	45.080	45.170	44.087	13,826,400
2024-05-10	45.580	45.630	45.050	45.210	44.126	7,917,800
2024-05-09	44.980	45.660	44.800	45.360	44.272	9,349,800
2024-05-08	44.850	45.400	44.580	45.050	43.969	7,568,500
2024-05-07	45.190	45.840	45.170	45.280	44.194	9,135,900
2024-05-06	45.100	45.540	44.960	45.060	43.979	10,301,600
2024-05-03	45.030	45.550	44.510	44.860	43.784	10,046,000
2024-05-02	44.900	45.150	44.570	44.670	43.599	13,214,900
2024-05-01	44.500	45.200	44.380	44.470	43.403	13,986,800
2024-04-30	45.210	45.420	44.260	44.530	43.462	15,951,300
2024-04-29	46.000	46.150	45.540	46.040	44.936	10,550,300
2024-04-26	45.600	46.170	45.410	45.840	44.741	12,153,300
2024-04-25	44.670	45.850	44.490	45.620	44.526	14,912,500
2024-04-24	45.310	45.310	44.620	45.080	43.999	15,013,900
2024-04-23	45.890	45.960	44.370	45.100	44.018	28,767,300
2024-04-22	42.680	43.560	42.210	43.210	42.174	21,315,100
2024-04-19	42.510	42.960	42.190	42.370	41.354	15,515,000
2024-04-18	42.770	42.840	42.010	42.440	41.422	14,180,500
2024-04-17	42.910	43.160	42.290	42.460	41.442	10,663,300
2024-04-16	42.490	42.920	42.130	42.660	41.637	12,384,900
2024-04-15	43.730	43.980	42.520	42.690	41.666	13,499,600
2024-04-12	43.500	43.580	42.650	43.080	42.047	11,903,900
2024-04-11	43.900	43.990	43.190	43.840	42.788	19,563,000
2024-04-10	43.900	44.550	43.510	43.940	42.886	11,636,400
2024-04-09	44.580	44.870	44.070	44.730	43.657	8,793,800
2024-04-08	44.430	44.850	44.280	44.340	43.277	8,250,400
2024-04-05	43.720	44.310	43.460	44.230	43.169	11,210,500
2024-04-04	45.710	46.040	43.620	43.680	42.632	16,988,600
2024-04-03	44.670	45.420	44.640	45.170	44.087	14,377,100
2024-04-02	44.970	45.260	44.590	44.890	43.813	13,061,900
2024-04-01	45.130	45.730	44.980	45.400	44.311	11,008,300
2024-03-28	44.630	45.540	44.600	45.350	44.262	14,766,400
2024-03-27	44.060	44.810	44.050	44.590	43.521	22,172,100
2024-03-26	43.690	44.570	43.430	44.000	42.945	15,961,300
2024-03-25	43.060	43.960	43.060	43.550	42.505	14,644,700
2024-03-22	43.300	43.660	43.000	43.060	42.027	9,393,800
2024-03-21	42.920	43.590	42.840	43.420	42.379	15,268,300
2024-03-20	41.420	42.890	41.360	42.850	41.822	16,909,300
2024-03-19	40.920	41.680	40.720	41.510	40.514	15,936,400
2024-03-18	40.890	40.920	40.330	40.820	39.841	16,126,600
2024-03-15	39.270	40.820	39.270	40.690	39.714	82,751,200
2024-03-14	40.180	40.340	38.950	39.380	38.435	18,012,900
2024-03-13	39.460	40.470	39.340	40.260	39.294	19,081,300
2024-03-12	39.580	39.620	38.960	39.210	38.270	19,442,500
2024-03-11	39.280	39.810	39.220	39.530	38.582	11,659,100
2024-03-08	39.350	40.150	39.310	39.500	38.553	12,923,900
2024-03-07	40.170	40.320	39.260	39.350	38.406	15,428,000
2024-03-06	40.650	40.740	39.830	40.150	39.187	15,511,200
2024-03-05	40.700	40.890	40.130	40.650	39.675	18,913,500

← NewerPage 11 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.