General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	35.550	35.680	34.070	34.710	33.345	13,541,700
2022-09-26	35.100	36.050	34.670	35.040	33.662	16,777,700
2022-09-23	36.470	36.720	34.840	35.480	34.085	17,888,900
2022-09-22	37.810	38.040	37.190	37.380	35.910	13,519,700
2022-09-21	39.160	39.690	37.670	37.680	36.198	20,455,600
2022-09-20	40.230	40.600	38.900	39.060	37.524	25,401,500
2022-09-19	39.500	41.440	39.430	41.390	39.762	13,267,700
2022-09-16	40.060	40.570	39.710	39.970	38.398	20,899,600
2022-09-15	40.570	42.130	40.540	40.660	39.061	15,193,900
2022-09-14	40.740	40.850	39.740	40.620	39.023	15,239,200
2022-09-13	40.600	41.420	40.350	40.530	38.936	14,841,600
2022-09-12	41.660	42.360	41.410	42.050	40.397	16,332,900
2022-09-09	40.750	41.540	40.700	41.290	39.666	12,912,900
2022-09-08	39.450	40.670	39.350	40.500	38.907	15,754,700
2022-09-07	38.520	40.170	38.400	40.110	38.533	15,832,400
2022-09-06	38.810	39.470	38.410	38.710	37.188	19,717,300
2022-09-02	39.320	39.530	38.330	38.470	36.957	10,860,500
2022-09-01	37.810	38.600	37.510	38.560	37.044	11,370,800
2022-08-31	39.200	39.230	38.120	38.210	36.708	15,390,300
2022-08-30	39.760	39.880	38.580	39.130	37.591	15,090,600
2022-08-29	38.770	39.980	38.700	39.510	37.870	13,408,900
2022-08-26	40.750	41.090	39.220	39.230	37.602	16,179,500
2022-08-25	39.360	40.780	39.340	40.390	38.713	15,211,900
2022-08-24	38.610	39.730	38.320	39.250	37.621	12,710,300
2022-08-23	38.960	39.410	38.420	38.560	36.959	15,394,400
2022-08-22	38.240	38.820	37.920	38.550	36.950	20,921,400
2022-08-19	39.240	40.280	39.090	39.700	38.052	23,306,500
2022-08-18	38.330	38.900	38.060	38.720	37.113	7,004,100
2022-08-17	38.190	38.690	37.650	38.400	36.806	10,656,700
2022-08-16	38.950	39.600	38.720	38.990	37.372	13,944,400
2022-08-15	38.880	39.690	38.810	39.400	37.765	9,626,400
2022-08-12	38.830	39.510	38.480	39.480	37.841	8,905,300
2022-08-11	38.690	39.040	38.180	38.460	36.864	10,221,400
2022-08-10	37.690	38.480	37.490	37.950	36.375	10,663,300
2022-08-09	37.270	37.350	36.220	36.620	35.100	12,752,200
2022-08-08	36.620	38.180	36.460	37.560	36.001	17,398,800
2022-08-05	35.920	36.280	35.590	36.060	34.563	10,878,600
2022-08-04	37.020	37.160	36.070	36.230	34.726	16,882,100
2022-08-03	36.790	38.190	36.750	37.310	35.761	16,047,700
2022-08-02	36.320	36.960	36.110	36.130	34.630	13,124,000
2022-08-01	36.060	36.980	35.600	36.770	35.244	12,224,200
2022-07-29	35.750	36.440	35.390	36.260	34.755	14,375,900
2022-07-28	35.010	35.750	34.600	35.740	34.256	11,802,100
2022-07-27	34.020	34.800	33.630	34.680	33.240	12,292,800
2022-07-26	34.030	34.080	33.040	33.340	31.956	14,533,000
2022-07-25	34.860	35.050	34.130	34.520	33.087	14,782,700
2022-07-22	35.170	35.200	34.290	34.670	33.231	13,616,700
2022-07-21	34.760	35.130	34.360	35.130	33.672	10,857,400
2022-07-20	34.180	35.020	34.050	34.760	33.317	10,110,600
2022-07-19	33.350	34.630	33.280	34.400	32.972	13,186,300
2022-07-18	33.300	33.590	32.480	32.620	31.266	12,679,300
2022-07-15	32.250	32.920	31.710	32.870	31.506	12,982,900
2022-07-14	31.150	31.650	30.670	31.590	30.279	14,450,400
2022-07-13	30.850	31.850	30.360	31.720	30.403	16,196,700
2022-07-12	30.920	32.060	30.800	31.530	30.221	19,773,400
2022-07-11	31.910	32.200	30.790	30.870	29.589	17,121,600
2022-07-08	32.690	33.130	32.250	32.310	30.969	11,765,200
2022-07-07	32.000	32.850	31.950	32.660	31.304	14,022,900
2022-07-06	32.050	32.490	30.940	31.270	29.972	17,101,100
2022-07-05	31.110	32.430	30.330	32.370	31.026	19,646,200

← NewerPage 18 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.