General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	35.300	35.390	34.420	34.760	32.916	8,946,000
2020-02-13	35.210	35.530	35.160	35.290	33.417	7,578,400
2020-02-12	35.330	35.790	35.130	35.490	33.607	12,076,300
2020-02-11	34.340	35.260	34.070	35.010	33.152	12,718,600
2020-02-10	33.990	34.300	33.670	34.250	32.433	12,260,600
2020-02-07	34.080	34.160	33.420	33.630	31.846	14,437,100
2020-02-06	35.050	35.100	34.250	34.330	32.508	11,866,300
2020-02-05	34.900	35.450	34.190	35.030	33.171	19,050,400
2020-02-04	34.350	34.820	34.200	34.370	32.546	14,346,300
2020-02-03	33.560	34.340	33.520	33.720	31.931	17,934,700
2020-01-31	33.250	33.490	33.140	33.390	31.618	18,631,400
2020-01-30	33.400	33.450	32.970	33.330	31.561	11,533,000
2020-01-29	33.800	34.040	33.590	33.600	31.817	6,977,700
2020-01-28	33.570	33.860	33.340	33.640	31.855	8,871,000
2020-01-27	33.630	33.760	33.170	33.410	31.637	10,359,100
2020-01-24	34.900	34.990	34.010	34.310	32.489	9,386,600
2020-01-23	34.770	34.990	34.010	34.880	33.029	8,595,200
2020-01-22	35.130	35.350	34.860	34.910	33.058	7,358,400
2020-01-21	35.360	35.550	34.960	34.990	33.133	11,550,500
2020-01-17	35.570	35.730	35.410	35.600	33.711	9,871,700
2020-01-16	35.210	35.580	35.150	35.550	33.664	7,280,800
2020-01-15	35.000	35.320	34.890	35.150	33.285	7,173,900
2020-01-14	35.000	35.350	34.960	35.150	33.285	6,827,100
2020-01-13	34.690	35.000	34.490	34.980	33.124	7,465,700
2020-01-10	35.150	36.450	34.510	34.650	32.811	9,644,900
2020-01-09	34.990	35.100	34.530	35.080	33.219	9,610,400
2020-01-08	35.040	35.200	34.410	34.650	32.811	13,229,400
2020-01-07	35.750	35.840	34.740	35.150	33.285	17,556,800
2020-01-06	35.950	36.180	35.800	35.840	33.938	8,408,200
2020-01-03	36.730	36.920	36.110	36.320	34.393	9,173,000
2020-01-02	37.000	37.380	36.550	37.380	35.397	7,454,400
2019-12-31	36.370	36.740	36.320	36.600	34.658	5,160,200
2019-12-30	36.500	36.640	36.200	36.440	34.506	5,353,900
2019-12-27	36.560	36.710	36.430	36.560	34.620	5,753,500
2019-12-26	36.590	36.600	36.330	36.480	34.544	5,439,700
2019-12-24	36.730	36.740	36.500	36.580	34.639	2,924,200
2019-12-23	37.390	37.410	36.630	36.770	34.819	8,754,500
2019-12-20	37.540	37.620	37.190	37.250	35.273	13,976,100
2019-12-19	37.310	37.360	36.840	37.260	35.283	10,774,000
2019-12-18	36.340	37.430	36.330	37.310	35.330	12,651,000
2019-12-17	36.200	36.390	36.110	36.310	34.383	8,869,800
2019-12-16	35.820	36.240	35.650	36.110	34.194	11,233,700
2019-12-13	36.160	36.340	35.610	35.650	33.758	8,276,000
2019-12-12	35.340	36.290	35.240	36.100	34.184	11,352,800
2019-12-11	35.130	35.410	35.100	35.240	33.370	7,754,200
2019-12-10	35.350	35.380	34.960	35.110	33.247	7,594,600
2019-12-09	35.450	35.590	35.350	35.380	33.503	6,922,700
2019-12-06	35.640	35.760	35.450	35.540	33.654	8,404,200
2019-12-05	35.600	35.650	35.220	35.310	33.436	6,892,800
2019-12-04	35.740	36.050	35.680	35.800	33.541	8,962,100
2019-12-03	35.470	35.620	34.960	35.530	33.288	8,211,000
2019-12-02	36.010	36.360	35.840	35.880	33.616	6,782,000
2019-11-29	36.050	36.130	35.850	36.000	33.728	3,927,000
2019-11-27	36.010	36.270	35.850	36.140	33.859	5,838,700
2019-11-26	35.700	35.930	35.510	35.910	33.644	8,245,900
2019-11-25	35.450	35.890	35.350	35.810	33.550	12,208,000
2019-11-22	35.270	35.500	34.930	35.330	33.100	13,566,900
2019-11-21	35.530	35.580	34.590	34.670	32.482	14,379,800
2019-11-20	36.210	36.260	35.180	35.280	33.053	14,056,200
2019-11-19	36.670	36.700	36.010	36.380	34.084	10,534,600

← NewerPage 29 of 67 · 4,005 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.