General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	40.700	40.890	40.130	40.650	39.675	18,913,500
2024-03-04	41.000	41.520	40.760	40.930	39.948	14,703,100
2024-03-01	40.810	41.800	40.400	40.990	40.007	13,079,600
2024-02-29	40.770	41.340	40.640	40.980	39.997	18,005,200
2024-02-28	40.060	41.080	40.050	40.630	39.538	15,697,500
2024-02-27	40.230	40.600	39.850	40.180	39.100	11,507,700
2024-02-26	39.640	40.730	39.600	39.790	38.721	16,610,200
2024-02-23	39.360	39.950	39.320	39.630	38.565	15,194,400
2024-02-22	39.550	39.800	39.160	39.340	38.283	11,458,100
2024-02-21	38.960	39.820	38.960	39.490	38.429	15,977,200
2024-02-20	38.350	39.170	38.130	39.010	37.962	16,971,300
2024-02-16	38.800	39.060	38.620	38.700	37.660	12,396,700
2024-02-15	38.670	39.510	38.640	38.990	37.942	15,688,600
2024-02-14	38.580	38.750	38.050	38.370	37.339	13,278,500
2024-02-13	38.800	38.940	37.830	38.310	37.281	18,979,000
2024-02-12	38.540	39.530	38.510	39.280	38.225	18,113,100
2024-02-09	38.620	38.980	38.450	38.560	37.524	13,066,000
2024-02-08	38.840	38.940	38.420	38.650	37.612	15,864,500
2024-02-07	38.540	39.120	38.100	38.720	37.680	19,093,800
2024-02-06	37.600	38.670	37.600	38.030	37.008	16,280,200
2024-02-05	38.530	38.690	37.680	37.790	36.775	19,722,400
2024-02-02	38.530	39.190	38.290	38.910	37.865	19,818,300
2024-02-01	39.180	39.310	38.530	38.870	37.826	21,343,000
2024-01-31	38.200	39.750	38.130	38.800	37.758	34,203,100
2024-01-30	38.350	38.960	37.400	38.150	37.125	57,982,600
2024-01-29	35.200	35.610	34.930	35.390	34.439	24,054,800
2024-01-26	35.160	35.550	35.040	35.180	34.235	14,190,100
2024-01-25	34.960	35.260	34.710	35.160	34.215	21,520,300
2024-01-24	35.290	35.600	34.560	34.700	33.768	15,483,400
2024-01-23	35.620	35.760	34.940	35.230	34.283	16,822,800
2024-01-22	35.550	36.050	35.280	35.320	34.371	15,127,100
2024-01-19	34.590	35.660	34.340	35.510	34.556	17,599,000
2024-01-18	35.300	35.360	34.320	34.580	33.651	22,571,800
2024-01-17	34.830	35.210	34.730	35.010	34.069	15,352,800
2024-01-16	34.730	35.580	34.620	35.390	34.439	18,287,200
2024-01-12	35.670	36.120	35.200	35.260	34.313	16,651,500
2024-01-11	36.110	36.250	35.610	35.860	34.897	14,628,200
2024-01-10	36.570	36.620	35.990	36.310	35.334	16,042,600
2024-01-09	36.350	36.730	36.190	36.540	35.558	13,892,800
2024-01-08	35.830	36.850	35.820	36.700	35.714	13,774,800
2024-01-05	35.510	36.610	35.440	35.990	35.023	15,019,200
2024-01-04	35.660	35.980	35.280	35.490	34.536	20,138,000
2024-01-03	35.510	35.620	34.700	35.270	34.322	20,308,800
2024-01-02	35.640	36.630	35.440	36.050	35.081	17,501,300
2023-12-29	36.130	36.460	35.860	35.920	34.955	14,127,700
2023-12-28	36.000	36.240	35.910	36.200	35.227	9,719,400
2023-12-27	36.100	36.260	35.700	36.080	35.111	11,128,500
2023-12-26	36.020	36.420	36.020	36.130	35.159	10,733,900
2023-12-22	36.110	36.620	35.840	36.020	35.052	15,027,600
2023-12-21	35.830	36.320	35.690	36.250	35.276	18,421,900
2023-12-20	35.730	36.400	35.460	35.470	34.517	16,585,400
2023-12-19	35.510	35.990	35.370	35.870	34.906	11,875,400
2023-12-18	35.780	36.160	35.430	35.440	34.488	18,151,800
2023-12-15	36.300	36.490	35.620	35.730	34.770	34,158,100
2023-12-14	34.620	36.320	34.550	36.250	35.276	35,593,100
2023-12-13	33.300	34.060	32.830	33.990	33.077	28,807,100
2023-12-12	33.500	33.910	33.360	33.420	32.522	22,492,100
2023-12-11	33.500	34.020	33.440	33.580	32.678	23,314,400
2023-12-08	33.510	34.320	33.510	33.750	32.843	20,280,200
2023-12-07	32.980	33.620	32.810	33.510	32.610	20,158,800

← NewerPage 12 of 21 · 1,256 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.