General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	35.730	36.308	35.152	35.480	33.995	4,435
2022-06-09	37.600	37.600	37.162	37.323	35.761	3,645
2022-06-08	38.340	38.680	37.790	38.518	36.906	606
2022-06-07	37.265	37.818	36.930	37.505	35.935	3,405
2022-06-06	38.328	38.350	37.545	37.800	36.218	7,794
2022-06-01	38.990	39.550	37.915	38.483	36.872	23,712
2022-05-31	38.670	38.900	38.132	38.483	36.872	6,692
2022-05-27	37.790	38.360	37.083	37.083	35.531	3,977
2022-05-26	36.620	37.680	36.460	37.083	35.531	2,661
2022-05-25	34.910	36.165	34.823	34.823	33.365	1,653
2022-05-24	35.530	35.530	34.425	34.823	33.365	9,652
2022-05-23	35.730	36.545	35.175	36.265	34.747	8,256
2022-05-20	37.070	37.070	34.392	35.158	33.686	4,709
2022-05-19	35.480	36.528	35.160	36.068	34.558	10,533
2022-05-18	37.500	37.710	35.915	36.575	35.044	6,872
2022-05-17	38.110	38.460	37.465	37.705	36.127	5,521
2022-05-16	37.850	38.010	36.790	37.025	35.476	2,249
2022-05-13	36.374	38.390	36.180	38.325	36.721	3,890
2022-05-12	35.460	36.435	34.750	36.435	34.910	10,911
2022-05-11	38.750	39.220	37.465	38.965	37.334	2,623
2022-05-10	39.490	39.490	37.618	37.985	36.395	659
2022-05-09	39.030	40.190	38.251	38.355	36.750	2,046
2022-05-06	39.930	39.995	38.940	39.785	38.120	2,306
2022-05-05	40.460	40.490	39.470	39.735	38.072	1,309
2022-05-04	40.160	40.160	39.360	39.410	37.761	2,251
2022-05-03	39.069	40.220	38.980	39.848	38.180	1,405
2022-04-29	38.980	39.050	38.348	38.773	37.150	1,053
2022-04-28	39.350	39.350	37.375	38.168	36.570	6,734
2022-04-27	38.370	39.040	37.790	38.110	36.515	17,300
2022-04-26	39.095	39.095	37.970	38.160	36.563	8,244
2022-04-25	39.322	39.545	38.840	39.095	37.459	30,133
2022-04-22	40.460	40.520	40.105	40.265	38.580	1,791
2022-04-21	41.762	42.940	40.985	41.660	39.917	96,121
2022-04-20	42.250	43.212	41.850	42.008	40.250	48,703
2022-04-19	40.810	42.135	40.810	41.993	40.235	3,138
2022-04-14	40.380	40.635	40.110	40.528	38.831	1,510
2022-04-13	39.620	40.425	39.545	40.255	38.570	9,878
2022-04-12	40.600	40.650	39.660	40.460	38.767	5,015
2022-04-11	38.810	41.125	38.680	40.395	38.705	9,322
2022-04-08	38.470	39.955	38.200	39.660	38.000	20,089
2022-04-07	39.330	40.170	37.645	40.170	38.489	6,894
2022-04-06	40.670	41.292	39.655	40.170	38.489	15,596
2022-04-05	42.960	43.200	41.385	41.585	39.845	5,781
2022-04-04	43.130	43.320	42.590	43.280	41.469	1,444
2022-04-01	44.160	44.410	42.508	44.370	42.513	2,541
2022-03-31	44.831	45.020	44.165	44.370	42.513	2,307
2022-03-30	45.640	45.950	45.500	45.640	43.730	16,543
2022-03-29	45.410	46.670	45.100	46.293	44.355	4,021
2022-03-28	43.900	44.130	43.360	43.788	41.955	2,765
2022-03-25	44.180	44.200	43.470	43.788	41.955	4,210
2022-03-24	44.150	44.805	44.050	44.478	42.616	5,491
2022-03-23	44.510	44.560	43.910	44.350	42.494	14,988
2022-03-22	44.290	44.790	44.290	44.435	42.575	3,808
2022-03-21	44.500	44.500	43.418	43.908	42.070	707,469
2022-03-18	43.460	44.520	43.330	44.030	42.187	79,353
2022-03-17	43.350	43.630	42.810	43.198	41.390	1,761
2022-03-16	43.000	43.920	42.782	43.528	41.706	12,681
2022-03-15	41.000	41.995	40.750	41.348	39.617	8,061
2022-03-14	42.030	42.260	40.490	41.548	39.809	1,844
2022-03-11	42.070	42.460	41.705	41.750	40.003	15,993

← NewerPage 19 of 21 · 1,234 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.