General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	41.340	42.060	40.880	40.998	39.282	7,287
2022-03-09	42.200	42.830	41.932	42.340	40.568	17,357
2022-03-08	40.840	42.155	39.970	40.555	38.858	5,982
2022-03-07	42.350	42.360	40.240	40.973	39.258	7,523
2022-03-04	44.160	44.160	42.271	42.745	40.956	5,469
2022-03-03	46.590	46.590	44.920	45.060	43.174	2,683
2022-03-02	44.680	46.540	44.680	46.020	44.094	28,369
2022-03-01	44.310	46.120	44.225	44.805	42.930	7,878
2022-02-28	46.280	47.402	45.865	47.070	45.100	20,429
2022-02-25	46.870	47.440	46.030	46.950	44.985	708,364
2022-02-24	44.840	46.380	44.060	45.185	43.294	32,804
2022-02-23	47.460	48.225	46.800	46.815	44.856	35,282
2022-02-22	47.900	47.940	46.230	47.030	45.062	68,212
2022-02-21	48.629	48.629	47.658	47.658	45.663	1,840
2022-02-18	48.820	49.160	47.945	48.220	46.202	4,703
2022-02-17	49.950	49.950	48.965	49.305	47.242	5,558
2022-02-16	49.690	50.215	49.430	49.940	47.850	28,922
2022-02-15	49.446	49.790	49.065	49.465	47.395	7,514
2022-02-14	48.760	49.190	48.005	48.745	46.705	14,232
2022-02-11	50.480	50.928	49.300	50.645	48.526	2,341
2022-02-10	51.010	51.635	49.644	50.880	48.751	3,523
2022-02-09	51.200	51.499	49.940	51.280	49.134	7,750
2022-02-08	48.900	49.750	47.640	48.710	46.672	35,635
2022-02-07	51.350	51.950	50.939	51.385	49.235	1,471
2022-02-04	53.142	53.142	50.558	50.820	48.693	17,946
2022-02-03	53.500	54.430	52.520	53.275	51.045	537,140
2022-02-02	54.102	55.120	51.830	51.860	49.690	344,735
2022-02-01	53.180	54.096	52.230	53.320	51.089	6,135
2022-01-31	50.230	52.589	50.080	51.670	49.508	1,471
2022-01-28	50.990	51.480	49.488	50.360	48.252	23,618
2022-01-27	52.945	53.190	51.112	52.140	49.958	4,837
2022-01-26	53.550	53.789	52.782	53.140	50.916	7,200
2022-01-25	51.490	52.150	50.900	52.005	49.829	7,434
2022-01-24	53.312	53.312	49.448	51.255	49.110	14,881
2022-01-21	54.310	54.605	52.700	54.605	52.320	10,819
2022-01-20	56.274	57.240	55.320	57.015	54.629	10,051
2022-01-19	59.310	59.820	57.190	57.310	54.912	40,757
2022-01-18	60.130	60.550	58.610	58.890	56.425	5,619
2022-01-14	60.945	61.720	60.050	61.150	58.591	3,126
2022-01-13	61.442	63.345	61.150	62.895	60.263	12,861
2022-01-12	61.480	62.630	59.680	59.795	57.293	8,976
2022-01-11	61.010	61.360	60.190	60.460	57.930	3,218
2022-01-10	61.700	61.970	60.082	61.025	58.471	3,740
2022-01-07	63.630	63.980	61.602	62.125	59.525	7,849
2022-01-06	62.740	63.350	61.720	62.530	59.913	390,697
2022-01-05	65.740	66.520	63.940	66.190	63.420	788,955
2022-01-04	61.980	65.920	61.980	62.775	60.148	26,626
2021-12-31	58.090	58.950	57.970	57.995	55.568	2,587
2021-12-30	57.490	58.700	57.270	58.355	55.913	2,206
2021-12-29	57.150	57.640	57.020	57.545	55.137	3,368
2021-12-23	55.980	56.900	55.940	56.535	54.169	4,816
2021-12-22	55.220	56.189	54.790	56.010	53.666	30,626
2021-12-21	54.280	54.650	53.900	54.470	52.190	8,607
2021-12-20	54.110	55.065	53.230	55.065	52.761	21,815
2021-12-17	56.200	59.770	54.640	59.770	57.269	17,580
2021-12-16	58.610	60.600	58.610	59.770	57.269	772,045
2021-12-15	58.150	58.320	57.065	57.070	54.682	5,015
2021-12-14	57.970	58.900	57.740	57.940	55.515	3,868
2021-12-13	62.050	62.190	59.260	59.910	57.403	5,567
2021-12-10	60.080	62.168	60.080	61.040	58.486	9,495

← NewerPage 20 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.