General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	54.260	56.380	54.120	56.150	53.819	13,292,000
2021-07-19	53.900	54.430	52.630	54.180	51.931	20,942,100
2021-07-16	57.480	57.480	55.370	55.460	53.158	13,611,400
2021-07-15	57.120	57.690	56.590	56.950	54.586	12,103,400
2021-07-14	58.890	59.360	57.710	58.000	55.592	12,520,500
2021-07-13	59.040	59.260	58.260	58.730	56.292	14,604,200
2021-07-12	58.560	59.170	57.820	58.970	56.522	14,513,200
2021-07-09	58.800	58.920	57.890	58.760	56.321	24,361,300
2021-07-08	55.300	56.590	54.860	56.060	53.733	14,087,400
2021-07-07	57.340	57.400	56.130	56.590	54.241	13,077,600
2021-07-06	58.920	58.930	57.010	57.460	55.075	16,155,600
2021-07-02	59.110	59.320	58.520	58.960	56.513	9,689,700
2021-07-01	59.440	59.730	58.780	59.110	56.656	11,752,100
2021-06-30	58.740	59.470	58.610	59.170	56.714	12,330,500
2021-06-29	59.200	59.550	58.700	58.830	56.388	12,171,800
2021-06-28	60.310	60.380	58.430	58.640	56.206	17,152,700
2021-06-25	60.290	60.580	60.020	60.300	57.797	14,255,100
2021-06-24	60.390	60.500	59.760	60.040	57.548	14,445,300
2021-06-23	59.850	60.430	59.460	60.120	57.624	11,527,900
2021-06-22	59.540	59.600	59.020	59.240	56.781	8,928,500
2021-06-21	59.750	59.750	58.820	59.300	56.838	12,276,900
2021-06-18	59.280	59.590	58.410	58.760	56.321	25,602,800
2021-06-17	61.820	62.400	59.360	60.080	57.586	19,712,100
2021-06-16	62.460	63.090	61.200	61.760	59.196	31,080,000
2021-06-15	60.680	61.110	59.980	60.810	58.286	10,737,000
2021-06-14	61.470	61.640	60.310	60.790	58.267	15,443,300
2021-06-11	61.360	62.010	61.160	61.490	58.938	10,205,000
2021-06-10	62.830	63.050	61.170	61.340	58.794	16,141,900
2021-06-09	63.950	64.160	62.690	62.770	60.164	14,371,300
2021-06-08	63.020	63.970	62.430	63.920	61.267	13,027,200
2021-06-07	63.980	64.300	62.630	63.230	60.605	15,549,700
2021-06-04	63.570	63.880	62.390	63.370	60.739	21,072,300
2021-06-03	61.570	63.680	60.710	63.460	60.826	38,547,800
2021-06-02	60.260	60.260	59.130	59.650	57.174	11,975,400
2021-06-01	59.990	60.250	59.250	59.650	57.174	10,429,000
2021-05-28	59.880	59.990	58.590	59.310	56.848	12,668,100
2021-05-27	60.000	60.720	59.210	59.770	57.289	33,843,800
2021-05-26	56.970	58.170	56.770	58.080	55.669	14,242,700
2021-05-25	56.870	58.170	56.710	56.760	54.404	16,362,200
2021-05-24	57.050	57.200	56.320	56.600	54.251	8,943,000
2021-05-21	56.010	58.780	55.770	56.720	54.366	15,150,900
2021-05-20	55.920	56.040	55.190	55.510	53.206	11,504,000
2021-05-19	55.000	55.620	54.120	55.530	53.225	11,693,700
2021-05-18	56.230	56.810	55.850	55.890	53.570	11,464,400
2021-05-17	55.840	56.120	55.190	56.040	53.714	11,041,000
2021-05-14	55.120	56.040	55.010	56.000	53.675	11,313,000
2021-05-13	54.430	55.510	54.130	54.600	52.334	13,308,600
2021-05-12	55.540	55.710	53.520	53.760	51.528	19,348,700
2021-05-11	56.150	56.750	54.870	55.730	53.417	22,773,200
2021-05-10	59.000	59.580	57.360	57.410	55.027	14,591,600
2021-05-07	58.000	59.050	57.270	58.990	56.541	15,480,500
2021-05-06	57.430	58.770	57.430	58.720	56.283	20,108,100
2021-05-05	57.090	57.890	56.330	57.580	55.190	26,805,500
2021-05-04	56.550	56.590	54.820	55.340	53.043	22,262,300
2021-05-03	57.600	58.340	56.710	57.150	54.778	11,585,100
2021-04-30	56.180	57.340	56.090	57.220	54.845	15,348,300
2021-04-29	57.740	57.750	55.690	56.570	54.222	21,315,600
2021-04-28	59.000	59.000	58.270	58.550	56.120	10,485,200
2021-04-27	58.270	59.100	58.020	58.970	56.522	9,293,500
2021-04-26	57.860	58.580	57.660	58.210	55.794	11,553,900

← NewerPage 23 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.