General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	56.770	57.740	56.430	57.530	55.142	10,803,300
2021-04-22	57.540	57.800	56.130	56.660	54.308	15,822,200
2021-04-21	55.280	57.500	54.710	57.490	55.104	14,648,700
2021-04-20	57.120	57.280	54.920	55.770	53.455	23,736,100
2021-04-19	58.570	58.740	57.230	57.880	55.477	12,262,500
2021-04-16	59.010	59.310	58.280	58.710	56.273	11,087,300
2021-04-15	59.450	59.530	58.370	58.610	56.177	14,395,700
2021-04-14	58.590	59.650	58.250	58.480	56.052	14,618,100
2021-04-13	59.230	59.540	57.890	58.490	56.062	17,416,600
2021-04-12	60.200	60.290	59.290	59.660	57.183	10,231,000
2021-04-09	59.560	60.380	59.420	60.160	57.663	12,182,300
2021-04-08	60.360	60.750	58.810	60.090	57.596	19,016,300
2021-04-07	61.860	61.870	60.690	60.830	58.305	17,167,900
2021-04-06	60.500	63.440	60.440	61.940	59.369	39,518,700
2021-04-05	59.000	61.190	58.750	61.040	58.506	24,633,000
2021-04-01	57.920	58.220	57.040	57.800	55.401	17,783,600
2021-03-31	58.280	58.580	57.270	57.460	55.075	20,761,300
2021-03-30	56.600	58.630	56.400	58.510	56.081	19,606,800
2021-03-29	56.080	57.200	55.740	55.940	53.618	16,058,400
2021-03-26	57.010	57.340	55.350	56.520	54.174	16,358,900
2021-03-25	54.600	56.820	54.250	56.600	54.251	16,178,500
2021-03-24	56.680	57.480	55.710	55.810	53.493	20,567,200
2021-03-23	56.990	57.760	55.710	56.160	53.829	21,280,800
2021-03-22	58.750	58.930	56.510	58.100	55.688	30,094,900
2021-03-19	59.340	60.320	58.180	59.820	57.337	23,346,200
2021-03-18	60.060	62.240	58.880	59.270	56.810	34,798,000
2021-03-17	57.240	60.120	57.150	60.050	57.557	23,746,200
2021-03-16	58.360	58.570	56.800	57.120	54.749	16,177,000
2021-03-15	59.310	59.310	57.210	57.940	55.535	19,660,100
2021-03-12	56.000	59.620	55.700	59.260	56.800	29,829,600
2021-03-11	56.870	57.170	55.940	56.330	53.992	20,244,700
2021-03-10	55.000	56.950	54.880	56.830	54.471	22,760,600
2021-03-09	55.360	55.430	54.030	54.650	52.381	17,902,200
2021-03-08	54.290	56.200	53.740	54.980	52.698	24,450,500
2021-03-05	52.590	53.990	50.480	53.750	51.519	25,190,000
2021-03-04	52.990	54.180	50.250	51.830	49.679	26,231,900
2021-03-03	54.500	54.880	52.660	52.670	50.484	19,667,200
2021-03-02	52.600	55.290	52.190	54.110	51.864	36,267,200
2021-03-01	52.410	52.820	51.820	52.540	50.359	15,385,300
2021-02-26	50.870	51.730	49.920	51.330	49.199	17,125,100
2021-02-25	52.700	52.930	50.550	50.600	48.500	20,628,900
2021-02-24	51.950	53.210	51.290	52.900	50.704	18,375,000
2021-02-23	51.000	51.380	49.350	51.110	48.988	21,202,700
2021-02-22	52.000	52.930	51.880	51.980	49.822	14,501,300
2021-02-19	52.500	53.290	52.220	52.570	50.388	15,354,400
2021-02-18	52.560	52.620	51.600	52.160	49.995	17,615,900
2021-02-17	52.840	53.330	52.080	52.890	50.695	13,989,700
2021-02-16	53.710	53.990	53.220	53.460	51.241	18,541,600
2021-02-12	53.000	54.190	52.960	53.600	51.375	15,317,400
2021-02-11	53.610	53.800	52.350	53.500	51.279	29,871,400
2021-02-10	55.610	55.690	52.510	54.880	52.602	55,329,800
2021-02-09	56.540	56.940	55.740	56.060	53.733	25,168,800
2021-02-08	56.000	57.050	55.670	56.880	54.519	26,990,000
2021-02-05	54.820	55.050	54.150	54.410	52.151	17,250,200
2021-02-04	53.340	54.560	52.970	54.130	51.883	19,243,300
2021-02-03	53.300	55.050	53.190	54.250	51.998	30,706,500
2021-02-02	52.300	52.980	51.960	52.720	50.532	20,457,400
2021-02-01	51.460	51.950	50.440	51.510	49.372	21,451,300
2021-01-29	50.700	51.780	49.960	50.680	48.576	26,466,800
2021-01-28	49.880	53.000	49.560	51.040	48.921	37,573,400

← NewerPage 24 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.