General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	39.450	40.640	39.350	39.925	38.343	1,758
2022-09-07	38.520	39.730	38.520	38.670	37.137	3,675
2022-09-06	38.810	39.390	38.595	38.670	37.137	4,191
2022-09-02	39.320	39.370	38.515	39.348	37.788	20,478
2022-09-01	37.720	38.050	37.550	37.763	36.266	5,842
2022-08-31	39.200	39.200	38.670	38.748	37.212	3,928
2022-08-30	39.760	39.760	38.645	38.955	37.411	1,999
2022-08-26	40.750	41.000	38.875	38.875	37.248	1,415
2022-08-25	39.360	40.572	38.875	38.875	37.248	2,989
2022-08-24	38.420	39.640	38.420	38.875	37.248	266,782
2022-08-23	38.550	39.225	38.432	38.875	37.248	504,675
2022-08-22	38.362	38.596	37.952	38.593	36.977	3,160
2022-08-19	39.240	40.280	39.091	39.183	37.543	208,265
2022-08-18	38.330	38.638	38.150	38.478	36.867	232
2022-08-17	38.069	38.430	37.820	37.950	36.362	3,414
2022-08-16	39.085	39.540	38.770	39.305	37.660	603
2022-08-15	38.880	39.650	38.870	39.123	37.485	740
2022-08-12	38.830	39.178	38.544	39.000	37.368	1,772
2022-08-11	38.690	39.040	38.280	38.380	36.774	1,300
2022-08-10	37.720	38.415	37.700	38.380	36.774	3,601
2022-08-09	37.140	37.195	36.290	36.778	35.238	778
2022-08-08	36.620	38.170	36.620	37.498	35.928	4,964
2022-08-05	35.903	36.190	35.670	35.673	34.180	1,608
2022-08-04	36.930	37.035	36.215	36.368	34.846	1,922
2022-08-03	36.790	38.070	36.790	37.363	35.799	3,334
2022-08-02	36.320	36.944	36.220	36.830	35.289	7,464
2022-08-01	36.060	36.779	35.693	35.693	34.199	5,487
2022-07-29	35.785	36.281	35.595	35.693	34.199	1,841
2022-07-28	35.080	35.670	35.055	35.243	33.768	4,379
2022-07-27	33.930	34.098	33.680	33.798	32.383	1,357
2022-07-26	33.724	33.815	33.141	33.720	32.309	5,163
2022-07-25	34.900	35.000	34.475	34.703	33.250	176
2022-07-22	35.140	35.140	34.365	34.650	33.200	675
2022-07-21	34.760	34.820	34.465	34.728	33.274	987
2022-07-20	34.180	35.000	34.180	34.858	33.399	4,196
2022-07-19	33.350	34.500	33.350	34.210	32.778	5,948
2022-07-18	33.300	33.528	32.810	33.263	31.871	34,855
2022-07-15	32.250	32.870	31.975	32.648	31.281	4,759
2022-07-14	31.150	31.275	30.710	30.968	29.672	2,097
2022-07-13	30.725	31.700	30.550	31.075	29.775	1,033
2022-07-12	30.830	32.045	30.830	31.838	30.505	3,983
2022-07-11	31.950	32.090	31.145	31.328	30.016	8,483
2022-07-08	32.660	33.060	32.292	33.020	31.638	4,077
2022-07-07	32.175	32.701	32.000	32.480	31.121	5,674
2022-07-06	32.140	32.140	31.065	31.220	29.913	2,013
2022-07-05	31.110	31.805	30.455	31.045	29.746	14,548
2022-07-01	31.390	32.700	31.268	31.938	30.601	12,191
2022-06-30	32.590	32.590	31.440	32.535	31.173	14,205
2022-06-29	33.800	33.800	32.808	33.303	31.909	4,010
2022-06-28	35.040	36.010	34.454	34.933	33.471	5,442
2022-06-27	35.120	35.120	34.420	34.618	33.169	7,102
2022-06-24	33.120	34.995	33.120	34.618	33.169	2,691
2022-06-23	32.950	33.035	32.300	33.013	31.631	1,302
2022-06-22	32.190	33.385	32.078	33.328	31.933	9,737
2022-06-21	32.880	32.965	32.015	32.953	31.573	7,858
2022-06-17	31.380	32.272	30.755	31.658	30.333	2,685
2022-06-16	32.780	32.780	31.134	31.995	30.656	3,987
2022-06-15	33.510	34.435	33.475	34.015	32.592	3,679
2022-06-14	32.750	33.485	32.645	33.105	31.720	9,464
2022-06-13	33.910	33.910	32.322	33.183	31.794	6,292

← NewerPage 18 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1800 USD
2026-06-04	0.1800 USD
2026-03-05	0.1800 USD
2025-12-04	0.1500 USD
2025-09-04	0.1500 USD
2025-06-05	0.1500 USD
2025-03-06	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.