General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	36.680	36.830	36.390	36.620	34.309	9,766,600
2019-11-15	37.000	37.110	36.730	36.890	34.562	12,358,900
2019-11-14	37.100	37.450	36.690	36.800	34.477	13,019,300
2019-11-13	38.400	38.400	37.090	37.190	34.843	12,447,200
2019-11-12	38.740	38.960	38.360	38.590	36.154	12,687,200
2019-11-11	38.600	38.800	38.380	38.720	36.276	3,907,400
2019-11-08	38.420	38.670	37.820	38.670	36.229	5,913,000
2019-11-07	38.600	38.900	38.460	38.490	36.061	8,070,100
2019-11-06	38.370	38.480	37.760	38.420	35.995	7,280,900
2019-11-05	38.610	38.890	38.210	38.230	35.817	7,317,800
2019-11-04	38.350	38.490	38.220	38.390	35.967	7,782,300
2019-11-01	37.210	38.070	37.210	37.970	35.574	7,925,300
2019-10-31	37.620	37.910	36.860	37.160	34.815	7,652,700
2019-10-30	38.260	38.260	37.420	37.910	35.517	7,393,200
2019-10-29	37.600	38.700	37.600	38.210	35.798	18,562,500
2019-10-28	37.210	37.300	36.490	36.640	34.328	10,645,500
2019-10-25	35.780	36.820	35.760	36.740	34.421	8,735,600
2019-10-24	36.620	36.770	35.740	35.820	33.559	6,718,800
2019-10-23	36.250	36.640	35.830	36.610	34.299	6,413,900
2019-10-22	35.770	36.580	35.560	36.310	34.018	6,730,400
2019-10-21	36.440	36.720	35.630	35.930	33.662	7,039,300
2019-10-18	36.090	36.370	36.010	36.170	33.887	6,858,800
2019-10-17	36.810	36.820	35.870	36.190	33.906	8,122,200
2019-10-16	36.490	37.220	36.450	36.650	34.337	13,294,400
2019-10-15	35.470	36.560	35.170	36.260	33.972	10,249,400
2019-10-14	35.390	35.560	35.270	35.500	33.259	5,630,700
2019-10-11	35.220	36.000	35.210	35.570	33.325	12,177,900
2019-10-10	34.450	35.300	34.210	34.660	32.473	10,914,900
2019-10-09	33.980	34.340	33.790	34.140	31.985	6,329,300
2019-10-08	34.310	34.470	33.710	33.880	31.742	10,686,900
2019-10-07	34.600	35.110	34.300	34.750	32.557	6,640,500
2019-10-04	35.000	35.190	34.580	34.910	32.707	7,037,700
2019-10-03	34.510	34.990	34.160	34.980	32.772	12,044,600
2019-10-02	35.770	35.770	34.410	34.680	32.491	12,940,100
2019-10-01	37.470	37.480	36.030	36.110	33.831	9,991,600
2019-09-30	37.530	37.580	37.010	37.480	35.115	7,477,000
2019-09-27	37.840	37.970	36.970	37.420	35.058	6,879,500
2019-09-26	37.360	37.890	37.170	37.610	35.236	8,301,200
2019-09-25	36.760	37.250	36.440	37.110	34.768	8,414,900
2019-09-24	37.340	37.490	36.550	36.770	34.449	6,965,500
2019-09-23	36.790	37.430	36.570	37.240	34.890	7,044,100
2019-09-20	38.060	38.070	37.290	37.370	35.011	18,762,200
2019-09-19	38.250	38.350	37.740	37.780	35.396	4,924,600
2019-09-18	38.150	38.350	37.920	38.180	35.770	5,949,800
2019-09-17	37.200	38.420	36.850	38.290	35.873	11,349,200
2019-09-16	37.970	38.160	36.970	37.210	34.862	15,650,300
2019-09-13	39.470	39.580	38.780	38.860	36.407	10,133,600
2019-09-12	39.410	39.490	38.900	39.070	36.604	6,982,100
2019-09-11	39.400	39.540	38.860	39.460	36.970	6,991,800
2019-09-10	39.200	39.680	38.840	39.580	37.082	7,233,600
2019-09-09	39.060	39.780	38.950	39.580	37.082	7,543,800
2019-09-06	38.920	38.930	38.520	38.780	36.332	5,012,700
2019-09-05	38.620	39.540	38.620	38.730	36.286	10,747,000
2019-09-04	37.310	38.320	37.240	38.240	35.471	8,105,700
2019-09-03	36.890	37.010	36.540	36.910	34.237	6,093,900
2019-08-30	37.250	37.340	36.910	37.090	34.404	4,599,000
2019-08-29	36.800	37.020	36.730	36.910	34.237	5,123,700
2019-08-28	35.700	36.570	35.580	36.440	33.801	7,284,600
2019-08-27	36.470	36.580	35.850	35.890	33.291	6,221,600
2019-08-26	36.490	36.610	36.010	36.250	33.625	4,838,500

← NewerPage 30 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.