General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	50.800	50.860	48.710	49.340	47.292	38,315,200
2021-01-26	53.390	53.590	51.810	52.040	49.880	21,648,200
2021-01-25	54.950	55.160	51.020	53.390	51.174	39,844,200
2021-01-22	54.500	55.770	54.270	55.400	53.100	23,895,600
2021-01-21	56.330	56.970	54.760	55.080	52.794	39,843,100
2021-01-20	56.230	56.600	54.850	55.860	53.541	47,428,500
2021-01-19	53.690	55.140	52.260	54.840	52.564	64,144,000
2021-01-15	51.300	51.400	49.260	49.970	47.896	25,293,700
2021-01-14	49.500	51.870	49.330	51.530	49.391	36,839,800
2021-01-13	50.780	50.970	48.060	48.730	46.707	49,229,700
2021-01-12	46.300	48.950	45.650	47.820	45.835	63,889,300
2021-01-11	43.020	45.280	42.630	45.010	43.142	25,864,100
2021-01-08	43.310	43.490	42.320	43.060	41.273	18,426,200
2021-01-07	43.980	43.980	42.960	43.320	41.522	13,625,700
2021-01-06	41.920	43.850	41.860	42.980	41.196	22,694,900
2021-01-05	40.060	41.840	40.040	41.660	39.931	18,045,800
2021-01-04	41.950	42.120	40.140	40.510	38.828	15,768,100
2020-12-31	41.760	41.800	41.200	41.640	39.912	11,101,300
2020-12-30	41.650	42.200	41.570	41.840	40.103	6,491,900
2020-12-29	41.890	42.130	41.370	41.570	39.844	7,987,700
2020-12-28	42.000	42.190	41.630	41.660	39.931	10,471,400
2020-12-24	42.060	42.200	41.210	41.580	39.854	7,825,400
2020-12-23	41.180	42.890	41.100	42.450	40.688	17,573,100
2020-12-22	41.350	41.400	40.550	40.900	39.202	10,559,000
2020-12-21	40.260	41.500	40.060	41.210	39.499	15,533,900
2020-12-18	42.020	42.050	40.590	41.010	39.308	21,808,300
2020-12-17	41.710	42.030	41.430	42.030	40.285	12,081,600
2020-12-16	41.790	41.870	40.810	41.420	39.701	15,134,100
2020-12-15	41.990	42.160	41.310	41.660	39.931	12,510,300
2020-12-14	42.490	42.540	41.420	41.620	39.892	9,995,700
2020-12-11	42.480	42.680	41.620	41.920	40.180	15,555,600
2020-12-10	43.830	43.880	42.460	42.870	41.090	18,235,600
2020-12-09	44.130	44.550	43.910	44.430	42.586	12,470,500
2020-12-08	43.720	44.180	43.420	43.800	41.982	10,160,400
2020-12-07	44.400	44.400	43.580	44.310	42.471	9,207,500
2020-12-04	44.400	44.740	44.130	44.400	42.557	11,895,200
2020-12-03	44.790	44.870	43.960	44.090	42.260	13,437,800
2020-12-02	44.000	44.600	43.670	44.580	42.729	11,280,700
2020-12-01	44.780	45.450	44.000	44.680	42.825	12,984,400
2020-11-30	44.960	45.320	43.620	43.840	42.020	21,600,500
2020-11-27	45.350	45.590	44.750	45.060	43.190	7,528,800
2020-11-25	45.610	46.060	44.640	45.460	43.573	16,122,300
2020-11-24	45.910	46.710	45.070	46.460	44.531	20,048,700
2020-11-23	43.960	45.160	43.560	44.770	42.912	22,569,600
2020-11-20	42.810	43.320	42.370	43.040	41.253	16,881,200
2020-11-19	42.610	43.190	42.180	42.820	41.043	17,214,500
2020-11-18	42.190	44.130	42.060	42.720	40.947	27,632,500
2020-11-17	41.850	42.540	41.140	41.980	40.237	16,088,200
2020-11-16	41.770	42.150	40.920	42.130	40.381	16,692,100
2020-11-13	39.690	41.320	39.600	41.190	39.480	15,004,300
2020-11-12	40.110	40.240	38.810	39.320	37.688	20,239,900
2020-11-11	41.290	41.770	40.110	40.560	38.876	19,841,100
2020-11-10	39.750	41.590	39.560	41.080	39.375	26,746,900
2020-11-09	38.720	39.720	38.630	38.960	37.343	22,100,800
2020-11-06	37.500	38.140	37.010	37.470	35.915	18,089,200
2020-11-05	36.900	37.250	35.340	37.140	35.598	35,075,000
2020-11-04	35.310	35.770	34.230	35.240	33.777	14,740,600
2020-11-03	35.100	35.990	34.890	35.350	33.883	11,439,100
2020-11-02	35.120	35.380	34.380	34.550	33.116	14,648,400
2020-10-30	34.460	35.030	33.960	34.530	33.097	13,074,000

← NewerPage 25 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.