General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	63.810	63.910	61.420	62.270	59.685	17,136,100
2022-01-06	63.170	63.500	61.670	62.870	60.260	20,650,900
2022-01-05	65.520	67.210	62.600	62.740	60.136	43,578,700
2022-01-04	61.960	65.980	61.960	65.740	63.011	44,691,300
2022-01-03	59.870	61.570	59.740	61.170	58.631	20,980,200
2021-12-31	58.000	59.050	57.920	58.630	56.196	9,856,300
2021-12-30	57.450	58.780	57.260	58.130	55.717	11,965,900
2021-12-29	57.110	57.700	56.740	57.230	54.854	7,982,300
2021-12-28	57.400	58.120	57.010	57.110	54.739	8,577,700
2021-12-27	56.890	57.750	56.530	57.430	55.046	9,078,900
2021-12-23	56.070	57.090	55.770	56.910	54.548	13,722,300
2021-12-22	54.790	56.350	54.750	56.080	53.752	16,694,000
2021-12-21	54.500	54.900	53.840	54.790	52.516	15,571,300
2021-12-20	54.020	54.540	53.140	54.040	51.797	19,073,900
2021-12-17	56.200	56.390	54.510	55.160	52.870	42,175,800
2021-12-16	59.400	60.620	58.030	58.390	55.966	17,772,200
2021-12-15	58.300	58.890	57.040	58.610	56.177	14,471,600
2021-12-14	57.970	59.200	57.700	58.400	55.976	17,928,700
2021-12-13	62.070	62.180	59.020	59.130	56.675	27,327,000
2021-12-10	60.100	63.290	60.100	63.210	60.586	22,839,800
2021-12-09	60.380	60.630	59.590	59.620	57.145	12,964,800
2021-12-08	61.650	61.810	60.420	60.780	58.257	10,004,100
2021-12-07	60.910	62.380	60.700	61.530	58.976	14,135,700
2021-12-06	60.470	60.730	58.700	59.840	57.356	16,728,200
2021-12-03	61.240	61.690	58.870	59.710	57.231	19,596,100
2021-12-02	58.750	61.300	58.700	61.020	58.487	25,365,100
2021-12-01	59.250	60.590	58.010	58.060	55.650	26,353,700
2021-11-30	59.200	59.840	57.440	57.870	55.468	21,282,200
2021-11-29	61.110	61.540	59.650	59.860	57.375	15,033,100
2021-11-26	59.800	60.570	59.460	60.170	57.672	13,272,600
2021-11-24	62.300	62.600	61.630	62.190	59.608	12,685,000
2021-11-23	63.730	64.040	62.260	63.050	60.433	16,225,100
2021-11-22	61.950	64.960	61.760	64.060	61.401	19,836,200
2021-11-19	62.480	62.970	61.560	61.800	59.235	19,520,600
2021-11-18	64.330	65.180	62.090	62.330	59.743	23,308,100
2021-11-17	63.330	65.070	62.380	64.610	61.928	29,983,400
2021-11-16	63.240	63.280	61.930	62.610	60.011	16,115,000
2021-11-15	63.660	63.730	62.630	62.970	60.356	14,372,100
2021-11-12	61.590	64.030	61.280	63.400	60.768	31,152,400
2021-11-11	59.820	62.150	59.310	61.820	59.254	29,033,900
2021-11-10	57.850	60.560	57.730	59.270	56.810	22,778,600
2021-11-09	59.810	59.930	57.810	58.620	56.187	13,822,900
2021-11-08	58.760	60.330	58.480	59.600	57.126	14,385,500
2021-11-05	59.150	59.350	58.050	58.520	56.091	16,302,200
2021-11-04	56.470	58.770	56.270	58.640	56.206	24,026,100
2021-11-03	55.260	56.170	55.090	56.000	53.675	14,419,400
2021-11-02	55.030	55.980	54.680	55.590	53.282	16,377,500
2021-11-01	54.850	55.740	54.420	55.490	53.187	15,677,600
2021-10-29	53.900	55.040	53.610	54.430	52.171	16,680,700
2021-10-28	54.600	55.580	54.060	54.240	51.988	23,020,300
2021-10-27	55.600	55.760	54.160	54.260	52.008	36,397,600
2021-10-26	58.020	58.300	56.960	57.370	54.989	16,335,800
2021-10-25	58.050	58.310	56.840	57.760	55.362	14,151,000
2021-10-22	58.370	58.700	57.640	57.770	55.372	11,077,600
2021-10-21	58.000	58.670	57.730	58.410	55.985	11,585,400
2021-10-20	56.360	58.240	56.220	57.670	55.276	13,399,900
2021-10-19	57.000	57.060	56.530	56.850	54.490	10,589,000
2021-10-18	57.410	57.580	56.850	56.890	54.528	12,667,900
2021-10-15	58.340	58.710	57.850	58.000	55.592	12,914,600
2021-10-14	58.100	58.290	57.450	57.690	55.295	11,450,100

← NewerPage 21 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.