General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	58.940	58.940	57.080	57.770	55.372	18,813,800
2021-10-12	58.520	59.330	57.860	58.960	56.513	17,095,000
2021-10-11	58.790	59.350	57.770	58.090	55.679	17,665,700
2021-10-08	56.540	59.210	56.380	58.570	56.139	33,724,900
2021-10-07	54.850	56.740	54.440	56.440	54.097	31,006,000
2021-10-06	54.490	55.500	53.150	53.930	51.691	29,520,800
2021-10-05	54.190	54.740	53.650	54.340	52.084	18,201,500
2021-10-04	54.900	55.640	53.680	53.980	51.739	29,206,700
2021-10-01	53.030	53.380	52.250	53.130	50.925	16,660,400
2021-09-30	52.930	53.200	52.180	52.710	50.522	16,324,300
2021-09-29	53.300	53.360	52.530	52.930	50.733	10,881,100
2021-09-28	53.770	54.210	52.700	52.850	50.656	16,422,900
2021-09-27	52.410	53.570	52.380	53.240	51.030	13,861,400
2021-09-24	51.880	52.630	51.720	52.230	50.062	11,643,500
2021-09-23	51.100	52.080	51.040	51.920	49.765	14,043,200
2021-09-22	50.030	51.220	50.030	50.780	48.672	14,038,300
2021-09-21	49.570	49.780	48.790	49.370	47.321	14,172,700
2021-09-20	49.450	49.540	48.370	49.370	47.321	24,540,600
2021-09-17	51.330	51.930	50.990	51.330	49.199	45,115,700
2021-09-16	51.590	51.900	50.910	51.520	49.381	12,617,300
2021-09-15	50.790	51.930	50.540	51.820	49.669	13,658,500
2021-09-14	51.220	51.420	50.500	50.740	48.634	12,587,300
2021-09-13	50.110	50.950	49.600	50.820	48.710	18,506,500
2021-09-10	48.690	50.420	48.690	49.490	47.436	22,774,700
2021-09-09	48.950	48.950	47.800	48.420	46.410	13,739,500
2021-09-08	48.640	49.520	48.420	48.970	46.937	11,136,300
2021-09-07	48.490	49.230	48.420	48.720	46.698	12,309,900
2021-09-03	48.800	49.000	48.420	48.820	46.793	9,932,500
2021-09-02	49.150	49.500	48.810	48.950	46.918	13,349,300
2021-09-01	49.100	49.640	48.680	49.110	47.071	10,982,100
2021-08-31	49.170	49.430	48.670	49.010	46.976	14,293,100
2021-08-30	49.950	49.950	48.950	49.170	47.129	13,709,000
2021-08-27	48.750	50.070	48.660	49.800	47.733	14,874,300
2021-08-26	49.470	49.470	48.520	48.620	46.602	16,599,200
2021-08-25	49.490	49.930	49.160	49.700	47.637	14,406,600
2021-08-24	48.500	49.870	48.230	49.570	47.512	21,394,700
2021-08-23	48.160	48.350	47.070	48.180	46.180	30,149,200
2021-08-20	48.960	49.140	48.350	48.800	46.774	16,898,400
2021-08-19	50.000	50.220	48.670	49.080	47.043	23,387,300
2021-08-18	50.530	51.490	50.400	50.840	48.730	15,271,400
2021-08-17	51.980	52.080	50.200	50.470	48.375	28,477,800
2021-08-16	53.010	53.260	52.490	52.950	50.752	17,019,000
2021-08-13	54.560	54.710	53.590	53.650	51.423	11,849,200
2021-08-12	54.440	55.040	54.190	54.620	52.353	10,760,900
2021-08-11	54.420	54.500	53.450	54.270	52.017	15,814,600
2021-08-10	54.000	54.380	53.660	54.260	52.008	14,479,100
2021-08-09	54.270	54.370	53.400	53.950	51.711	16,080,000
2021-08-06	54.810	55.350	54.260	55.050	52.765	14,970,100
2021-08-05	53.860	54.880	53.550	54.440	52.180	28,571,400
2021-08-04	55.230	55.450	52.210	52.720	50.532	67,667,200
2021-08-03	57.470	57.960	56.610	57.880	55.477	12,273,500
2021-08-02	57.370	58.600	56.880	57.030	54.663	12,397,500
2021-07-30	56.720	57.810	56.620	56.840	54.481	13,185,500
2021-07-29	57.000	57.740	56.820	57.280	54.902	15,439,000
2021-07-28	55.420	55.860	54.690	55.490	53.187	10,549,200
2021-07-27	55.210	55.360	54.220	55.000	52.717	13,374,900
2021-07-26	55.240	55.910	55.100	55.770	53.455	9,589,000
2021-07-23	55.310	55.790	54.810	54.940	52.659	14,536,000
2021-07-22	56.750	56.760	55.490	55.640	53.330	12,019,900
2021-07-21	56.800	57.470	56.560	57.050	54.682	11,035,200

← NewerPage 22 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.