General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	23.250	23.390	22.590	22.800	21.854	16,754,000
2020-05-08	23.070	24.000	23.050	23.930	22.937	16,554,500
2020-05-07	22.180	22.980	22.030	22.440	21.509	16,977,100
2020-05-06	23.050	23.650	21.830	21.890	20.981	34,430,500
2020-05-05	21.250	21.970	21.120	21.260	20.378	17,802,300
2020-05-04	20.450	20.880	20.120	20.750	19.889	16,188,800
2020-05-01	21.650	21.760	20.800	20.900	20.032	17,874,500
2020-04-30	23.440	23.440	22.250	22.290	21.365	15,272,400
2020-04-29	22.750	24.570	22.680	23.780	22.793	23,541,000
2020-04-28	23.180	23.400	22.100	22.180	21.259	22,085,500
2020-04-27	21.520	22.570	21.140	22.450	21.518	20,240,600
2020-04-24	21.710	22.240	21.540	21.950	21.039	11,990,500
2020-04-23	21.550	22.060	21.450	21.520	20.627	10,673,000
2020-04-22	21.650	21.780	21.070	21.300	20.416	9,547,300
2020-04-21	21.270	21.890	20.980	21.240	20.358	13,507,300
2020-04-20	21.720	22.640	21.440	22.380	21.451	15,912,400
2020-04-17	21.920	22.540	21.830	22.480	21.547	17,166,300
2020-04-16	21.640	21.650	20.560	20.870	20.004	11,501,700
2020-04-15	21.920	22.270	21.470	21.660	20.761	12,760,900
2020-04-14	23.600	23.770	22.670	22.980	22.026	12,654,700
2020-04-13	24.040	24.100	22.720	23.010	22.055	14,802,600
2020-04-09	24.160	24.990	23.580	24.060	23.061	22,490,500
2020-04-08	21.740	23.600	21.470	23.130	22.170	23,774,400
2020-04-07	21.270	22.210	20.710	21.300	20.416	30,405,600
2020-04-06	19.100	19.760	18.550	19.550	18.739	22,442,100
2020-04-03	18.400	18.780	17.850	18.040	17.291	13,835,500
2020-04-02	19.100	19.690	17.790	18.190	17.435	17,920,600
2020-04-01	19.500	20.170	18.990	19.260	18.461	17,467,100
2020-03-31	20.970	22.210	20.550	20.780	19.917	20,303,000
2020-03-30	22.310	22.480	20.630	21.320	20.435	18,477,800
2020-03-27	21.370	21.960	20.740	21.380	20.493	18,349,700
2020-03-26	21.640	22.970	21.060	22.560	21.624	16,959,000
2020-03-25	23.000	23.150	21.000	21.490	20.598	27,617,200
2020-03-24	19.320	21.670	18.600	21.110	20.234	24,082,900
2020-03-23	18.010	18.560	17.230	17.600	16.869	25,419,700
2020-03-20	18.420	18.960	17.680	18.140	17.387	35,702,000
2020-03-19	16.340	18.990	15.000	17.710	16.975	34,361,800
2020-03-18	18.830	19.050	14.330	16.800	16.103	39,591,100
2020-03-17	21.310	21.580	19.500	20.320	19.477	23,544,400
2020-03-16	21.510	22.410	21.000	21.000	20.128	18,056,800
2020-03-13	24.600	25.330	22.900	24.710	23.684	17,909,800
2020-03-12	23.600	24.350	22.500	23.040	22.084	20,344,500
2020-03-11	26.000	26.620	25.760	26.000	24.921	21,309,700
2020-03-10	25.980	27.140	24.590	27.120	25.994	18,287,700
2020-03-09	26.000	26.120	24.150	24.690	23.665	28,350,600
2020-03-06	29.210	29.540	28.450	28.690	27.499	20,009,500
2020-03-05	30.540	30.770	30.010	30.100	28.851	17,921,300
2020-03-04	31.000	31.570	30.360	31.530	29.857	16,227,800
2020-03-03	31.500	32.300	30.260	30.520	28.901	15,816,200
2020-03-02	30.520	31.450	29.740	31.420	29.753	14,994,600
2020-02-28	29.780	30.500	29.330	30.500	28.882	20,827,000
2020-02-27	31.300	31.920	30.550	30.710	29.080	14,940,400
2020-02-26	32.100	32.610	31.890	32.000	30.302	14,421,900
2020-02-25	33.250	33.280	31.400	31.750	30.065	14,621,900
2020-02-24	33.640	33.750	32.790	33.090	31.334	14,743,100
2020-02-21	34.990	35.080	34.410	34.650	32.811	8,431,500
2020-02-20	34.660	35.400	34.590	35.290	33.417	7,817,900
2020-02-19	34.530	35.100	34.520	34.920	33.067	9,079,500
2020-02-18	34.250	34.740	33.960	34.410	32.584	10,531,000
2020-02-14	35.300	35.390	34.420	34.760	32.916	8,946,000

← NewerPage 28 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.