General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	35.720	36.030	35.470	35.900	34.565	9,959,900
2022-12-20	35.260	35.590	34.780	35.200	33.891	10,934,300
2022-12-19	36.280	36.400	35.360	35.420	34.103	12,248,000
2022-12-16	37.030	37.200	35.870	36.150	34.806	27,530,500
2022-12-15	37.790	37.800	37.190	37.620	36.221	11,293,600
2022-12-14	38.740	39.090	37.960	38.360	36.934	11,964,600
2022-12-13	39.660	40.010	38.530	38.770	37.328	12,154,500
2022-12-12	38.320	38.670	38.020	38.490	37.059	13,873,200
2022-12-09	37.850	38.560	37.780	38.280	36.857	8,865,500
2022-12-08	38.070	38.260	37.600	38.200	36.780	8,622,500
2022-12-07	37.670	38.330	37.560	37.960	36.548	11,613,800
2022-12-06	38.930	39.090	37.350	38.020	36.606	12,775,500
2022-12-05	39.470	39.620	38.690	38.790	37.348	7,633,200
2022-12-02	39.860	40.140	39.550	39.900	38.416	9,224,100
2022-12-01	40.770	41.380	40.420	40.430	38.927	12,335,100
2022-11-30	39.980	40.560	39.230	40.560	38.965	14,805,900
2022-11-29	39.620	40.040	39.540	39.750	38.187	10,582,400
2022-11-28	39.920	40.370	39.310	39.380	37.832	19,395,400
2022-11-25	39.810	40.470	39.810	40.460	38.869	4,615,300
2022-11-23	39.850	40.200	39.570	40.110	38.533	9,097,000
2022-11-22	39.890	40.270	39.630	39.970	38.398	8,394,400
2022-11-21	39.440	39.720	39.000	39.520	37.966	12,281,900
2022-11-18	39.500	39.990	39.040	39.770	38.206	22,849,200
2022-11-17	38.030	39.600	37.470	38.640	37.121	26,006,900
2022-11-16	39.750	39.860	38.470	38.470	36.957	12,032,500
2022-11-15	40.700	41.370	40.010	40.240	38.658	12,390,000
2022-11-14	41.010	41.190	39.920	39.930	38.360	14,968,900
2022-11-11	39.860	41.580	39.820	41.120	39.503	13,035,200
2022-11-10	39.150	40.600	38.860	39.740	38.177	20,197,600
2022-11-09	38.550	38.870	38.030	38.060	36.563	10,526,200
2022-11-08	39.470	39.510	38.510	39.050	37.514	10,946,400
2022-11-07	39.360	39.470	38.690	39.390	37.841	11,526,900
2022-11-04	39.390	39.740	38.460	39.000	37.466	15,089,600
2022-11-03	37.780	38.740	37.650	38.510	36.996	12,128,600
2022-11-02	39.220	40.070	38.460	38.520	37.005	13,324,200
2022-11-01	39.920	40.100	38.850	39.350	37.803	10,840,600
2022-10-31	38.550	39.660	38.360	39.250	37.707	13,957,700
2022-10-28	38.200	38.880	38.090	38.850	37.322	10,459,800
2022-10-27	38.040	38.640	37.410	38.160	36.659	13,842,600
2022-10-26	37.360	38.270	37.180	37.860	36.371	19,638,600
2022-10-25	36.450	37.480	35.830	37.010	35.555	25,537,500
2022-10-24	34.910	35.880	34.460	35.720	34.315	18,575,100
2022-10-21	33.500	35.010	33.320	35.000	33.624	14,094,700
2022-10-20	33.740	34.150	33.140	33.440	32.125	13,579,800
2022-10-19	33.790	34.190	33.300	33.630	32.308	10,311,300
2022-10-18	34.780	34.900	33.980	34.250	32.903	11,144,700
2022-10-17	33.700	33.950	33.060	33.570	32.250	10,960,500
2022-10-14	33.070	33.220	32.450	32.890	31.597	11,994,100
2022-10-13	31.290	32.970	31.270	32.760	31.472	17,199,800
2022-10-12	32.120	32.530	31.600	32.200	30.934	10,810,300
2022-10-11	32.010	32.870	31.280	32.090	30.828	16,763,800
2022-10-10	32.380	32.620	31.110	32.290	31.020	22,996,100
2022-10-07	34.060	34.260	33.400	33.620	32.298	11,193,900
2022-10-06	34.580	35.170	34.380	34.630	33.268	11,435,800
2022-10-05	34.380	35.020	33.810	34.840	33.470	18,679,400
2022-10-04	34.200	35.800	33.920	35.800	34.392	19,811,700
2022-10-03	32.460	33.290	31.610	32.870	31.578	14,697,300
2022-09-30	32.930	33.210	32.050	32.090	30.828	16,159,900
2022-09-29	34.010	34.380	32.820	33.260	31.952	14,825,100
2022-09-28	34.750	35.500	34.360	35.250	33.864	12,046,200

← NewerPage 17 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.