General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	33.080	33.270	32.500	32.620	31.653	11,777,000
2023-09-08	32.600	33.130	32.540	32.950	31.973	12,121,900
2023-09-07	32.410	32.620	32.020	32.570	31.605	12,291,800
2023-09-06	33.050	33.410	32.530	32.820	31.847	11,731,900
2023-09-05	33.360	33.480	33.030	33.280	32.294	9,169,600
2023-09-01	33.590	33.840	33.260	33.540	32.546	8,804,800
2023-08-31	33.510	34.030	33.290	33.510	32.517	10,168,400
2023-08-30	33.460	33.700	33.350	33.390	32.313	7,856,500
2023-08-29	33.220	33.510	33.080	33.460	32.381	7,511,900
2023-08-28	33.260	33.450	32.930	33.120	32.052	7,393,500
2023-08-25	33.070	33.300	32.050	32.950	31.887	14,298,000
2023-08-24	33.400	33.580	32.760	32.880	31.819	7,875,600
2023-08-23	32.840	33.570	32.760	33.560	32.478	10,262,700
2023-08-22	33.470	33.480	32.850	32.930	31.868	8,633,800
2023-08-21	33.250	33.410	32.980	33.270	32.197	10,766,100
2023-08-18	32.580	33.200	32.570	33.120	32.052	11,779,900
2023-08-17	33.070	33.330	32.760	32.920	31.858	11,476,100
2023-08-16	33.150	33.280	32.710	32.820	31.761	15,254,600
2023-08-15	33.600	33.780	33.220	33.300	32.226	13,365,800
2023-08-14	33.450	34.210	33.420	34.070	32.971	15,853,800
2023-08-11	34.030	34.170	33.420	33.890	32.797	20,519,900
2023-08-10	36.300	36.360	34.000	34.160	33.058	25,601,500
2023-08-09	36.500	36.810	36.210	36.260	35.090	8,254,500
2023-08-08	36.280	36.880	36.100	36.840	35.652	10,281,700
2023-08-07	36.830	37.100	36.360	37.090	35.894	9,910,700
2023-08-04	36.850	37.090	36.370	36.570	35.390	12,408,900
2023-08-03	37.190	37.190	36.630	36.920	35.729	14,754,800
2023-08-02	37.630	37.830	37.260	37.390	36.184	15,516,400
2023-08-01	38.040	38.360	37.900	38.120	36.890	10,232,100
2023-07-31	38.150	38.370	37.800	38.370	37.132	12,138,200
2023-07-28	38.750	38.980	37.740	38.050	36.823	17,473,700
2023-07-27	38.730	39.450	38.530	38.970	37.713	17,589,300
2023-07-26	37.960	38.450	37.640	38.290	37.055	15,673,500
2023-07-25	37.730	38.780	37.110	37.920	36.697	30,599,100
2023-07-24	38.870	39.480	38.760	39.300	38.032	18,209,200
2023-07-21	39.640	39.670	38.340	38.550	37.307	13,621,900
2023-07-20	38.970	39.330	38.720	39.260	37.994	10,626,400
2023-07-19	39.300	39.580	39.160	39.230	37.965	12,775,300
2023-07-18	38.740	39.190	38.550	39.130	37.868	13,304,800
2023-07-17	39.480	39.540	38.510	38.750	37.500	16,143,000
2023-07-14	40.610	40.700	39.940	40.000	38.710	11,047,700
2023-07-13	40.720	41.040	40.410	40.500	39.194	12,446,400
2023-07-12	40.840	40.970	40.380	40.410	39.107	14,534,200
2023-07-11	39.570	40.100	39.160	39.970	38.681	11,395,900
2023-07-10	39.580	39.750	39.190	39.640	38.361	10,507,300
2023-07-07	39.540	39.980	39.320	39.610	38.332	10,608,500
2023-07-06	38.920	39.470	38.600	39.460	38.187	13,108,100
2023-07-05	39.100	39.540	38.910	39.420	38.149	12,110,000
2023-07-03	38.740	39.140	38.630	38.960	37.703	5,578,300
2023-06-30	38.310	38.860	38.000	38.560	37.316	11,613,700
2023-06-29	38.330	38.620	38.000	38.200	36.968	10,460,300
2023-06-28	37.500	38.210	37.410	38.190	36.958	12,882,100
2023-06-27	37.010	37.520	36.450	37.480	36.271	9,125,200
2023-06-26	36.030	36.990	36.030	36.700	35.516	11,904,900
2023-06-23	35.930	36.440	35.800	36.180	35.013	10,201,800
2023-06-22	36.780	36.960	36.360	36.660	35.478	8,616,300
2023-06-21	37.310	37.310	36.880	37.010	35.816	9,085,800
2023-06-20	37.700	37.840	36.920	37.320	36.116	14,380,100
2023-06-16	38.120	38.250	37.650	37.960	36.736	14,523,200
2023-06-15	37.190	38.260	37.180	38.030	36.803	15,692,500

← NewerPage 14 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.