General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	34.630	35.320	34.460	35.100	33.874	13,685,100
2023-03-20	33.450	34.250	33.270	33.620	32.445	14,938,800
2023-03-17	34.280	34.280	33.120	33.380	32.214	27,743,500
2023-03-16	33.850	34.920	33.760	34.610	33.401	23,883,900
2023-03-15	34.610	34.620	33.630	34.330	33.130	17,992,100
2023-03-14	36.460	36.670	35.080	35.600	34.356	18,938,200
2023-03-13	35.620	36.310	34.860	35.760	34.510	21,584,200
2023-03-10	37.700	37.780	36.260	36.520	35.244	14,139,400
2023-03-09	39.520	39.700	37.760	37.820	36.498	15,604,100
2023-03-08	39.700	40.020	39.370	39.760	38.371	10,674,800
2023-03-07	40.220	40.430	39.620	39.740	38.351	12,126,900
2023-03-06	41.020	41.190	40.250	40.450	39.037	9,810,000
2023-03-03	40.390	41.350	40.250	41.010	39.577	13,429,700
2023-03-02	38.410	39.560	38.120	39.530	38.149	12,908,600
2023-03-01	38.680	39.330	38.640	38.720	37.280	14,164,800
2023-02-28	39.210	39.240	38.490	38.740	37.299	17,166,700
2023-02-27	39.530	40.010	39.140	39.310	37.848	17,310,600
2023-02-24	38.910	39.320	38.460	39.180	37.723	12,929,600
2023-02-23	41.050	41.260	38.870	39.250	37.790	19,930,700
2023-02-22	41.230	41.470	40.630	40.890	39.369	9,870,000
2023-02-21	42.430	43.080	41.090	41.130	39.601	12,320,100
2023-02-17	43.000	43.170	42.190	43.170	41.565	13,034,100
2023-02-16	42.390	43.630	42.230	43.100	41.497	14,549,600
2023-02-15	42.140	42.980	42.050	42.950	41.353	11,660,100
2023-02-14	41.700	42.730	41.690	42.430	40.852	13,012,400
2023-02-13	40.730	42.080	40.720	42.020	40.457	12,854,800
2023-02-10	41.240	41.630	40.960	41.350	39.812	11,447,400
2023-02-09	42.090	42.990	41.490	41.630	40.082	20,848,900
2023-02-08	41.080	42.100	40.980	41.570	40.024	12,318,500
2023-02-07	41.260	41.780	40.740	41.400	39.861	11,542,500
2023-02-06	40.900	41.610	40.770	41.340	39.803	14,285,700
2023-02-03	40.650	41.990	40.310	41.130	39.601	18,566,700
2023-02-02	40.280	42.050	39.920	41.500	39.957	28,757,000
2023-02-01	39.450	39.840	38.560	39.300	37.839	25,569,500
2023-01-31	38.930	39.730	38.330	39.320	37.858	47,396,300
2023-01-30	36.750	37.280	36.220	36.290	34.941	23,596,800
2023-01-27	36.580	38.240	36.440	37.950	36.539	21,995,400
2023-01-26	36.990	37.180	36.230	36.480	35.123	19,559,000
2023-01-25	35.990	36.550	35.380	36.320	34.969	13,715,600
2023-01-24	36.000	36.660	35.820	36.200	34.854	12,072,100
2023-01-23	35.690	36.600	35.530	36.440	35.085	17,001,900
2023-01-20	35.680	36.010	35.280	35.350	34.036	17,187,200
2023-01-19	35.650	36.020	35.130	35.730	34.401	11,403,600
2023-01-18	37.060	37.530	36.420	36.440	35.085	11,322,700
2023-01-17	36.500	37.140	36.210	36.610	35.249	13,916,100
2023-01-13	36.480	36.730	35.810	36.510	35.152	21,242,800
2023-01-12	38.140	38.610	37.830	38.330	36.905	15,318,500
2023-01-11	37.350	38.110	37.150	37.820	36.414	15,190,300
2023-01-10	36.140	37.140	35.900	37.110	35.730	10,280,400
2023-01-09	36.530	36.840	35.850	35.920	34.584	11,617,900
2023-01-06	34.690	36.010	34.550	35.910	34.575	9,783,500
2023-01-05	34.200	35.440	34.120	35.000	33.699	11,932,000
2023-01-04	34.290	34.950	34.090	34.690	33.400	11,326,300
2023-01-03	34.020	34.340	33.400	33.820	32.562	11,793,300
2022-12-30	33.330	33.760	33.230	33.640	32.389	11,807,400
2022-12-29	32.820	33.670	32.820	33.670	32.418	11,634,900
2022-12-28	33.320	33.500	32.520	32.530	31.320	9,550,900
2022-12-27	33.520	33.750	33.020	33.320	32.081	9,984,400
2022-12-23	33.680	33.880	33.180	33.830	32.572	10,619,100
2022-12-22	35.170	35.180	33.280	33.530	32.283	20,227,800

← NewerPage 16 of 67 · 4,004 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.