General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	34.510	35.660	34.360	34.890	33.442	14,230,400
2020-10-28	33.730	34.630	33.550	34.090	32.675	15,010,800
2020-10-27	35.550	35.850	34.750	34.890	33.442	11,168,600
2020-10-26	36.270	36.430	35.200	35.820	34.333	15,448,100
2020-10-23	37.490	38.030	36.780	36.830	35.301	16,296,300
2020-10-22	35.900	37.430	35.880	37.410	35.857	23,288,900
2020-10-21	36.100	36.280	35.130	35.770	34.285	23,277,900
2020-10-20	33.960	36.370	33.770	35.600	34.122	38,660,900
2020-10-19	33.500	33.870	33.050	33.350	31.966	10,527,300
2020-10-16	32.880	33.470	32.680	33.450	32.062	11,947,300
2020-10-15	30.990	32.690	30.950	32.590	31.237	11,829,800
2020-10-14	32.080	32.240	31.530	31.670	30.355	8,006,200
2020-10-13	32.130	32.280	31.470	31.870	30.547	7,842,100
2020-10-12	32.360	32.670	32.120	32.210	30.873	6,932,600
2020-10-09	32.300	32.680	32.020	32.160	30.825	9,411,700
2020-10-08	31.900	32.640	31.800	32.210	30.873	17,323,300
2020-10-07	30.850	31.760	30.810	31.620	30.307	11,794,500
2020-10-06	31.270	31.450	30.300	30.400	29.138	10,293,700
2020-10-05	30.850	31.290	30.800	30.960	29.675	8,314,100
2020-10-02	29.650	30.900	29.590	30.460	29.196	9,474,000
2020-10-01	29.520	30.510	29.150	30.380	29.119	15,052,900
2020-09-30	28.890	29.820	28.890	29.590	28.362	11,522,000
2020-09-29	29.270	29.400	28.500	28.740	27.547	7,419,900
2020-09-28	29.820	30.040	29.380	29.440	28.218	8,395,700
2020-09-25	28.860	29.220	28.560	29.000	27.796	9,350,400
2020-09-24	29.050	29.590	28.240	29.110	27.902	12,393,700
2020-09-23	29.490	29.990	29.200	29.340	28.122	10,899,600
2020-09-22	29.850	30.360	29.330	29.440	28.218	11,106,800
2020-09-21	30.300	30.420	29.160	30.000	28.755	20,577,900
2020-09-18	31.850	32.050	31.360	31.500	30.192	15,039,900
2020-09-17	31.310	31.950	30.950	31.920	30.595	11,459,900
2020-09-16	32.680	32.790	31.740	31.790	30.470	16,397,800
2020-09-15	31.360	33.140	30.830	31.580	30.269	21,096,300
2020-09-14	30.720	31.560	30.540	31.180	29.886	11,972,100
2020-09-11	30.300	30.570	29.870	30.460	29.196	13,638,700
2020-09-10	31.820	31.880	30.140	30.170	28.918	24,845,100
2020-09-09	32.110	32.750	31.730	31.950	30.624	22,375,200
2020-09-08	31.720	33.330	31.050	32.380	31.036	52,000,000
2020-09-04	29.930	30.370	29.360	30.000	28.755	13,822,000
2020-09-03	30.930	31.520	29.130	29.480	28.256	22,358,100
2020-09-02	29.850	31.090	29.800	30.960	29.675	16,246,200
2020-09-01	29.530	29.850	29.340	29.790	28.553	9,007,100
2020-08-31	30.020	30.190	29.610	29.630	28.400	9,585,200
2020-08-28	29.860	30.230	29.640	30.020	28.774	9,180,200
2020-08-27	29.600	30.240	29.520	29.690	28.458	8,745,400
2020-08-26	29.780	29.830	29.120	29.480	28.256	9,740,000
2020-08-25	30.400	30.730	29.480	29.690	28.458	13,006,700
2020-08-24	29.280	30.760	28.990	30.310	29.052	20,137,900
2020-08-21	28.740	28.950	28.430	28.560	27.374	9,841,200
2020-08-20	28.700	29.170	28.640	28.830	27.633	9,680,200
2020-08-19	29.650	30.030	29.080	29.220	28.007	14,504,200
2020-08-18	30.550	31.120	29.790	29.840	28.601	23,102,800
2020-08-17	28.600	30.780	28.430	30.010	28.764	33,827,800
2020-08-14	27.290	28.130	27.150	27.860	26.704	8,587,700
2020-08-13	27.730	28.220	27.500	27.550	26.406	7,586,100
2020-08-12	28.990	29.750	27.780	28.030	26.866	10,060,800
2020-08-11	28.470	29.350	28.440	28.520	27.336	17,260,200
2020-08-10	26.910	28.060	26.860	27.980	26.819	10,853,600
2020-08-07	26.480	26.810	26.170	26.720	25.611	8,038,600
2020-08-06	26.170	27.190	26.150	26.620	25.515	14,171,800

← NewerPage 26 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.