General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	31.280	32.880	31.260	32.190	30.854	21,175,000
2022-06-30	32.590	32.740	31.410	31.760	30.442	20,144,800
2022-06-29	33.800	33.870	32.660	33.450	32.062	11,426,700
2022-06-28	35.190	36.130	33.950	33.990	32.579	15,197,100
2022-06-27	34.990	35.320	34.340	34.630	33.193	10,443,100
2022-06-24	33.110	35.000	33.060	34.820	33.375	18,401,600
2022-06-23	32.920	33.350	32.230	32.990	31.621	14,410,100
2022-06-22	32.190	33.510	32.030	32.830	31.467	14,974,100
2022-06-21	32.830	33.100	31.890	32.640	31.285	16,627,600
2022-06-17	31.450	32.390	30.650	31.880	30.557	23,649,700
2022-06-16	32.850	32.850	30.920	31.420	30.116	22,783,200
2022-06-15	33.360	34.600	33.350	34.180	32.761	19,116,000
2022-06-14	32.670	33.590	32.470	33.200	31.822	17,891,000
2022-06-13	33.860	34.080	32.150	32.280	30.940	23,202,000
2022-06-10	35.730	36.370	35.000	35.010	33.557	15,875,500
2022-06-09	37.480	37.680	36.630	36.650	35.129	9,306,500
2022-06-08	38.340	38.770	37.630	37.690	36.125	10,210,300
2022-06-07	37.220	38.460	36.820	38.370	36.777	14,517,600
2022-06-06	38.350	38.430	37.510	37.830	36.260	11,029,000
2022-06-03	38.090	38.290	37.480	37.610	36.049	11,670,500
2022-06-02	38.400	39.250	38.360	38.870	37.257	10,735,500
2022-06-01	39.010	39.640	37.900	38.270	36.681	12,190,800
2022-05-31	38.610	38.950	37.960	38.680	37.074	19,857,900
2022-05-27	37.800	38.590	37.360	38.570	36.969	15,684,100
2022-05-26	36.380	37.760	36.380	37.420	35.867	14,568,400
2022-05-25	34.900	36.350	34.900	35.980	34.486	15,409,500
2022-05-24	35.530	35.570	34.310	35.210	33.748	16,717,000
2022-05-23	35.930	36.610	35.090	36.000	34.506	19,959,800
2022-05-20	37.010	37.080	34.390	35.400	33.931	24,408,000
2022-05-19	35.380	36.650	35.150	36.120	34.621	15,545,100
2022-05-18	37.500	37.770	35.590	35.830	34.343	19,255,700
2022-05-17	38.030	38.550	37.350	38.100	36.518	15,505,700
2022-05-16	38.010	38.040	36.760	37.100	35.560	16,512,200
2022-05-13	36.180	38.490	36.070	38.210	36.624	22,997,300
2022-05-12	35.460	36.200	34.580	35.560	34.084	43,172,200
2022-05-11	38.780	39.440	37.170	37.270	35.723	18,050,800
2022-05-10	39.390	39.490	37.520	38.700	37.094	20,206,400
2022-05-09	38.980	40.220	38.080	38.260	36.672	18,508,800
2022-05-06	39.790	40.120	38.800	39.580	37.937	14,684,900
2022-05-05	40.320	40.750	39.350	39.950	38.292	15,317,100
2022-05-04	39.600	41.240	39.300	41.170	39.461	15,813,700
2022-05-03	39.320	40.270	38.820	39.940	38.282	19,132,700
2022-05-02	37.670	38.490	37.250	38.450	36.854	16,119,900
2022-04-29	38.810	39.420	37.780	37.910	36.336	16,737,800
2022-04-28	39.350	39.610	37.310	38.750	37.141	22,795,600
2022-04-27	38.290	39.520	37.700	38.660	37.055	19,827,700
2022-04-26	39.220	39.450	37.890	38.040	36.461	21,679,500
2022-04-25	39.350	39.990	38.670	39.820	38.167	18,704,400
2022-04-22	40.460	40.740	39.780	39.840	38.186	17,718,400
2022-04-21	42.760	43.000	40.560	40.710	39.020	12,544,000
2022-04-20	42.250	43.240	41.690	41.720	39.988	12,989,800
2022-04-19	40.810	42.190	40.810	42.080	40.333	13,852,800
2022-04-18	40.130	40.930	39.950	40.630	38.943	11,798,000
2022-04-14	40.150	40.780	40.090	40.130	38.464	13,315,700
2022-04-13	39.620	40.450	39.550	40.220	38.550	10,897,600
2022-04-12	40.610	40.780	39.640	40.040	38.378	17,212,800
2022-04-11	38.810	41.340	38.690	40.330	38.656	25,015,300
2022-04-08	38.350	40.050	38.170	39.350	37.717	22,086,800
2022-04-07	39.290	39.530	37.600	38.720	37.113	28,297,600
2022-04-06	40.790	41.330	39.480	39.500	37.860	29,254,900

← NewerPage 19 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.