General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	32.960	33.430	32.660	32.680	31.802	25,717,600
2023-12-04	32.670	33.440	32.600	33.070	32.181	29,590,100
2023-12-01	31.520	32.590	31.520	32.360	31.491	31,661,700
2023-11-30	31.750	32.270	31.580	31.600	30.751	45,236,500
2023-11-29	31.870	32.290	31.420	31.600	30.663	85,193,700
2023-11-28	28.440	29.000	28.330	28.890	28.034	18,156,700
2023-11-27	28.020	28.520	27.940	28.500	27.655	19,878,800
2023-11-24	28.170	28.500	28.120	28.180	27.345	6,941,400
2023-11-22	28.060	28.350	27.840	28.100	27.267	11,338,100
2023-11-21	28.250	28.570	27.700	27.900	27.073	19,693,500
2023-11-20	28.180	28.770	28.140	28.520	27.675	19,348,500
2023-11-17	27.860	28.030	27.530	28.030	27.199	19,919,800
2023-11-16	27.930	28.190	27.420	27.480	26.666	16,692,000
2023-11-15	28.070	28.230	27.730	28.140	27.306	19,628,900
2023-11-14	27.450	28.420	27.410	28.200	27.364	24,219,700
2023-11-13	26.730	27.110	26.640	26.900	26.103	16,394,300
2023-11-10	26.710	27.000	26.300	26.850	26.054	16,946,700
2023-11-09	27.710	27.710	26.630	26.650	25.860	16,045,900
2023-11-08	28.340	28.360	27.520	27.560	26.743	18,282,600
2023-11-07	28.810	28.950	28.060	28.410	27.568	18,254,100
2023-11-06	29.770	29.820	28.990	29.110	28.247	12,412,100
2023-11-03	29.380	30.060	29.330	29.770	28.888	17,424,100
2023-11-02	28.440	28.860	28.160	28.800	27.946	15,531,400
2023-11-01	28.730	28.800	27.730	28.000	27.170	17,364,000
2023-10-31	27.500	28.310	27.340	28.200	27.364	17,507,200
2023-10-30	27.550	27.720	26.790	27.360	26.549	23,227,300
2023-10-27	28.490	28.630	27.120	27.220	26.413	25,825,600
2023-10-26	29.810	30.220	28.430	28.550	27.704	22,788,200
2023-10-25	28.550	29.140	27.710	29.010	28.150	24,400,400
2023-10-24	28.390	29.780	28.010	28.560	27.714	26,058,100
2023-10-23	29.330	29.900	29.210	29.220	28.354	17,917,700
2023-10-20	29.880	30.250	29.450	29.660	28.781	21,643,500
2023-10-19	29.100	29.960	29.060	29.330	28.461	18,053,800
2023-10-18	29.840	29.990	29.460	29.480	28.606	14,318,900
2023-10-17	29.800	30.610	29.780	30.330	29.431	19,812,300
2023-10-16	29.910	30.180	29.650	30.060	29.169	14,711,500
2023-10-13	30.000	30.230	29.540	29.660	28.781	16,710,500
2023-10-12	30.690	30.700	30.030	30.320	29.421	11,355,500
2023-10-11	31.730	31.980	30.780	30.980	30.062	10,673,700
2023-10-10	30.890	31.660	30.710	31.480	30.547	11,985,700
2023-10-09	30.490	31.270	30.330	30.990	30.071	9,112,000
2023-10-06	30.100	31.360	29.870	30.900	29.984	22,422,200
2023-10-05	30.780	31.140	29.720	30.310	29.412	25,255,400
2023-10-04	31.350	31.500	30.630	31.040	30.120	13,412,200
2023-10-03	32.050	32.190	31.310	31.380	30.450	13,060,900
2023-10-02	32.840	33.060	32.160	32.470	31.508	10,966,100
2023-09-29	33.310	33.420	32.760	32.970	31.993	13,587,900
2023-09-28	32.290	33.400	32.070	33.160	32.177	12,673,800
2023-09-27	32.410	32.550	31.970	32.350	31.391	8,339,100
2023-09-26	32.610	33.010	32.210	32.260	31.304	8,250,800
2023-09-25	32.380	33.190	32.270	33.060	32.080	7,283,400
2023-09-22	33.000	33.580	32.500	32.580	31.614	14,272,000
2023-09-21	32.910	33.440	32.690	32.710	31.741	11,338,000
2023-09-20	34.080	34.130	33.160	33.200	32.216	10,807,900
2023-09-19	33.450	34.310	33.350	33.960	32.953	9,546,700
2023-09-18	33.750	33.950	33.310	33.340	32.352	10,471,500
2023-09-15	33.540	34.600	33.420	33.950	32.944	19,709,700
2023-09-14	33.600	33.800	33.030	33.660	32.662	11,797,300
2023-09-13	33.940	34.300	33.430	33.660	32.662	14,287,400
2023-09-12	32.760	33.770	32.760	33.470	32.478	15,578,400

← NewerPage 13 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.