General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	37.840	37.970	37.040	37.360	36.155	14,879,200
2023-06-13	36.960	37.840	36.960	37.650	36.436	16,449,900
2023-06-12	36.270	37.020	36.260	36.670	35.487	14,901,900
2023-06-09	37.490	38.170	36.230	36.230	35.061	24,318,900
2023-06-08	36.200	36.440	35.680	35.850	34.694	16,196,100
2023-06-07	35.390	36.460	35.230	36.220	35.052	23,167,200
2023-06-06	34.000	35.380	33.980	35.240	34.103	15,596,900
2023-06-05	34.450	34.450	33.660	34.130	33.029	10,067,800
2023-06-02	33.660	34.480	33.470	34.280	33.174	15,316,600
2023-06-01	32.490	33.300	32.140	33.020	31.955	12,466,700
2023-05-31	32.950	33.050	31.860	32.410	31.278	17,934,200
2023-05-30	33.700	34.280	33.320	33.360	32.194	12,671,700
2023-05-26	32.620	33.490	32.350	33.290	32.127	13,656,800
2023-05-25	32.160	32.640	32.130	32.410	31.278	10,492,700
2023-05-24	33.000	33.040	32.010	32.280	31.152	13,357,500
2023-05-23	33.000	33.840	32.940	33.420	32.252	17,717,900
2023-05-22	32.710	32.930	32.390	32.860	31.712	8,866,400
2023-05-19	33.120	33.170	32.490	32.660	31.519	12,603,900
2023-05-18	32.280	32.960	32.250	32.900	31.750	14,241,000
2023-05-17	31.810	32.590	31.640	32.440	31.306	11,269,500
2023-05-16	32.060	32.240	31.500	31.540	30.438	11,069,600
2023-05-15	32.390	32.470	32.120	32.370	31.239	18,841,100
2023-05-12	33.250	33.280	32.130	32.400	31.268	13,035,500
2023-05-11	32.850	33.280	32.850	33.120	31.963	12,319,500
2023-05-10	33.870	33.970	32.600	33.080	31.924	15,418,400
2023-05-09	33.320	33.570	33.060	33.280	32.117	11,841,900
2023-05-08	33.390	33.740	33.130	33.660	32.484	11,267,400
2023-05-05	32.320	33.400	32.210	33.260	32.098	17,191,100
2023-05-04	32.300	32.670	31.560	31.690	30.583	14,807,400
2023-05-03	32.760	33.390	32.370	32.480	31.345	13,494,400
2023-05-02	33.200	33.410	32.510	33.080	31.924	14,527,600
2023-05-01	34.000	34.280	33.440	33.480	32.310	16,892,300
2023-04-28	32.420	33.300	32.410	33.040	31.886	15,510,700
2023-04-27	32.360	32.820	31.840	32.720	31.577	19,730,100
2023-04-26	32.900	33.120	32.080	32.220	31.094	18,780,900
2023-04-25	33.990	34.080	32.680	32.910	31.760	34,044,400
2023-04-24	33.770	34.400	33.560	34.290	33.092	16,836,800
2023-04-21	33.530	33.770	32.970	33.550	32.378	12,358,700
2023-04-20	33.280	33.730	32.840	33.540	32.368	15,294,800
2023-04-19	34.870	34.880	34.220	34.580	33.372	11,002,300
2023-04-18	35.450	35.570	35.070	35.330	34.096	9,444,600
2023-04-17	34.380	35.150	34.330	35.140	33.912	10,248,900
2023-04-14	34.750	35.290	34.250	34.490	33.285	9,162,900
2023-04-13	34.560	34.690	33.720	34.530	33.323	16,066,200
2023-04-12	35.990	36.060	34.530	34.620	33.410	12,027,400
2023-04-11	35.880	35.970	35.340	35.410	34.173	16,410,500
2023-04-10	34.350	35.740	34.260	35.730	34.482	11,530,400
2023-04-06	35.000	35.090	34.470	34.590	33.381	10,068,100
2023-04-05	35.270	35.380	34.400	35.090	33.864	10,949,400
2023-04-04	36.510	36.540	35.290	35.740	34.491	11,279,900
2023-04-03	36.380	36.820	35.990	36.270	35.003	10,887,900
2023-03-31	36.270	36.720	36.130	36.680	35.398	10,872,700
2023-03-30	36.250	36.480	35.870	35.990	34.732	9,300,200
2023-03-29	34.890	35.730	34.710	35.700	34.453	13,290,000
2023-03-28	34.460	34.650	34.050	34.220	33.024	12,214,200
2023-03-27	34.320	34.540	33.750	34.450	33.246	11,318,400
2023-03-24	33.460	33.780	32.990	33.710	32.532	11,912,100
2023-03-23	34.370	34.760	33.170	33.740	32.561	12,585,400
2023-03-22	35.130	35.320	34.030	34.050	32.860	12,929,700
2023-03-21	34.630	35.320	34.460	35.100	33.874	13,685,100

← NewerPage 15 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.