See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.48▲ 2.40%
← GM stock page

General Motors Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2020-08-0526.20026.35025.88026.33025.2379,075,100
2020-08-0425.87026.03025.51025.80024.72915,728,800
2020-08-0325.06025.77024.82025.64024.57610,441,200
2020-07-3125.12025.15024.44024.89023.85717,789,000
2020-07-3025.13025.46025.02025.20024.15416,012,000
2020-07-2927.04027.05024.93025.89024.81528,792,100
2020-07-2825.78026.75025.69026.33025.23712,854,300
2020-07-2725.88025.92025.31025.70024.63316,598,100
2020-07-2426.60026.88026.11026.25025.1608,584,800
2020-07-2326.44027.33026.33026.76025.64913,653,500
2020-07-2225.87026.50025.80026.30025.20810,702,600
2020-07-2126.17026.48025.97026.15025.0659,738,200
2020-07-2026.21026.54025.77026.01024.9308,663,500
2020-07-1726.99027.00026.25026.45025.3528,116,100
2020-07-1626.35027.19026.26026.85025.7359,736,400
2020-07-1526.32027.03026.13026.88025.76414,893,700
2020-07-1424.80025.85024.67025.64024.57616,477,100
2020-07-1324.65025.19024.37024.86023.82814,766,800
2020-07-1023.55024.40023.33024.39023.37815,660,000
2020-07-0924.76024.83023.33023.42022.44817,778,200
2020-07-0825.19025.26024.67024.94023.90511,111,600
2020-07-0725.59025.63025.06025.13024.08711,950,500
2020-07-0625.96026.04025.43025.73024.6629,172,100
2020-07-0225.62025.85025.08025.24024.19222,202,300
2020-07-0125.30025.94024.93024.96023.92411,963,000
2020-06-3025.09025.60024.74025.30024.25014,322,000
2020-06-2924.71025.35024.48025.30024.25010,011,700
2020-06-2625.00025.11024.25024.46023.44516,476,800
2020-06-2525.00025.29024.54025.23024.18314,328,300
2020-06-2425.85025.98025.01025.28024.23114,887,800
2020-06-2326.75026.85026.23026.25025.16012,455,400
2020-06-2226.60026.64025.85026.37025.27513,079,500
2020-06-1927.74027.83026.33026.59025.48627,880,400
2020-06-1826.90027.55026.71027.09025.96611,086,400
2020-06-1727.78028.05027.13027.16026.03311,123,800
2020-06-1629.11029.18027.48027.78026.62717,466,100
2020-06-1526.61028.10026.57027.77026.61715,321,200
2020-06-1228.72028.96027.07027.96026.79921,587,200
2020-06-1126.62027.80026.29026.50025.40019,121,900
2020-06-1029.80029.84028.42028.75027.55715,648,000
2020-06-0929.40030.22028.71029.86028.62116,945,500
2020-06-0831.22031.66030.60030.68029.40615,234,200
2020-06-0531.00031.15029.81030.61029.33929,418,600
2020-06-0428.86029.44028.52029.16027.95016,328,800
2020-06-0328.42029.13028.25029.07027.86316,860,900
2020-06-0227.32027.62026.95027.41026.27210,953,800
2020-06-0125.99027.22025.91026.94025.82210,452,800
2020-05-2926.35026.57025.69025.88024.80622,203,900
2020-05-2827.86027.94026.60026.68025.57311,641,000
2020-05-2728.53028.83026.91027.79026.63615,030,700
2020-05-2627.82027.89027.25027.40026.26318,870,500
2020-05-2225.99026.23025.22025.98024.90214,317,400
2020-05-2125.29026.02025.21025.80024.72914,320,700
2020-05-2025.31025.89025.22025.48024.42214,056,800
2020-05-1924.75025.70024.29024.69023.66518,484,600
2020-05-1824.00025.21024.00024.81023.78023,277,000
2020-05-1521.97022.68021.83022.63021.69114,221,300
2020-05-1420.66022.34020.49022.31021.38415,629,100
2020-05-1322.44022.45021.13021.46020.56916,832,600
2020-05-1222.99023.27022.55022.56021.62412,182,900
← NewerPage 27 of 67 · 4,004 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-040.1800 USD
2026-06-050.1800 USD
2026-03-060.1800 USD
2025-12-050.1500 USD
2025-09-050.1500 USD
2025-06-060.1500 USD
2025-03-070.1200 USD
2024-12-060.1200 USD
2024-09-060.1200 USD
2024-06-070.1200 USD
2024-02-290.1200 USD
2023-11-300.0900 USD
2023-08-310.0900 USD
2023-06-010.0900 USD
2023-03-020.0900 USD
2022-12-010.0900 USD
2022-08-300.0900 USD
2020-03-050.3800 USD
2019-12-050.3800 USD
2019-09-050.3800 USD
2019-06-060.3800 USD
2019-03-070.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.