General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	42.960	43.160	41.320	41.420	39.701	19,853,900
2022-04-04	43.270	43.420	42.530	43.180	41.388	12,593,000
2022-04-01	44.160	44.450	42.410	42.960	41.177	16,791,500
2022-03-31	44.840	44.900	43.740	43.740	41.924	17,335,000
2022-03-30	45.640	46.030	45.040	45.220	43.343	12,818,800
2022-03-29	45.410	46.740	45.240	46.260	44.340	16,784,100
2022-03-28	43.900	44.250	43.280	44.220	42.384	12,175,200
2022-03-25	44.280	44.310	43.400	43.650	41.838	10,351,200
2022-03-24	44.050	44.860	43.950	44.350	42.509	11,106,200
2022-03-23	44.000	44.520	43.770	43.780	41.963	15,142,300
2022-03-22	44.240	45.270	44.090	44.560	42.710	14,703,000
2022-03-21	44.280	44.670	43.220	43.610	41.800	17,903,900
2022-03-18	43.230	45.040	43.130	44.820	42.960	19,834,400
2022-03-17	42.920	43.830	42.600	43.660	41.848	13,909,000
2022-03-16	43.000	44.170	42.370	43.850	42.030	17,014,500
2022-03-15	40.830	42.250	40.800	42.130	40.381	16,051,000
2022-03-14	41.740	42.430	40.370	40.830	39.135	18,914,000
2022-03-11	42.080	42.340	41.480	41.510	39.787	13,617,900
2022-03-10	41.410	42.230	40.850	41.850	40.113	17,991,200
2022-03-09	42.260	42.860	41.800	42.280	40.525	21,309,000
2022-03-08	40.840	42.310	39.960	40.200	38.531	24,145,100
2022-03-07	42.290	42.440	39.750	39.830	38.177	25,949,900
2022-03-04	44.030	44.160	41.990	42.400	40.640	26,534,700
2022-03-03	46.210	46.740	44.610	44.900	43.036	18,956,300
2022-03-02	44.680	46.600	44.560	46.320	44.397	19,006,400
2022-03-01	46.020	46.160	44.160	44.520	42.672	21,534,200
2022-02-28	46.240	47.120	45.840	46.720	44.781	18,226,700
2022-02-25	46.350	47.480	45.850	47.430	45.461	13,465,100
2022-02-24	44.150	46.410	43.910	46.350	44.426	21,003,700
2022-02-23	47.260	48.300	46.260	46.380	44.455	13,667,700
2022-02-22	47.780	47.940	46.160	46.770	44.829	19,620,300
2022-02-18	48.920	49.210	47.920	48.600	46.583	16,615,900
2022-02-17	49.810	49.850	48.660	48.820	46.793	13,482,800
2022-02-16	49.430	50.570	49.260	50.430	48.337	13,865,500
2022-02-15	49.360	49.910	48.930	49.670	47.608	15,238,500
2022-02-14	48.870	49.190	48.000	48.400	46.391	17,549,800
2022-02-11	50.640	50.970	48.540	48.830	46.803	20,183,800
2022-02-10	49.730	51.790	49.600	50.340	48.250	17,017,600
2022-02-09	50.310	51.680	50.160	50.720	48.615	24,290,800
2022-02-08	48.740	49.880	47.580	49.460	47.407	38,629,700
2022-02-07	51.490	52.000	50.520	50.710	48.605	18,046,500
2022-02-04	51.620	51.850	50.520	51.290	49.161	22,794,900
2022-02-03	52.600	54.420	52.550	53.110	50.905	23,751,800
2022-02-02	54.920	55.550	51.680	53.500	51.279	34,371,700
2022-02-01	52.850	54.240	52.120	54.070	51.826	23,169,600
2022-01-31	50.500	52.750	49.970	52.730	50.541	20,255,200
2022-01-28	51.250	51.250	49.240	50.240	48.155	26,732,600
2022-01-27	52.850	53.350	51.070	51.450	49.314	21,357,400
2022-01-26	53.570	53.990	51.470	52.350	50.177	23,174,300
2022-01-25	51.600	52.510	50.820	51.900	49.746	22,164,500
2022-01-24	51.400	52.660	49.370	52.640	50.455	32,931,800
2022-01-21	54.520	54.700	52.690	53.280	51.068	25,692,800
2022-01-20	56.020	57.330	54.420	54.650	52.381	21,554,100
2022-01-19	59.310	59.840	56.130	56.240	53.905	20,576,000
2022-01-18	60.130	60.350	58.540	58.790	56.350	18,299,100
2022-01-14	61.100	61.770	59.990	61.100	58.564	16,180,300
2022-01-13	61.450	63.380	61.150	61.770	59.206	19,283,000
2022-01-12	62.470	62.720	59.640	61.030	58.497	20,215,000
2022-01-11	61.250	61.560	60.150	61.460	58.909	16,463,800
2022-01-10	61.520	62.000	60.040	61.070	58.535	18,980,400

← NewerPage 20 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.