General Motors Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	60.285	60.650	59.900	60.125	57.609	1,371
2021-12-08	61.810	61.810	60.480	60.620	58.083	1,842
2021-12-07	60.900	62.298	60.800	62.205	59.602	3,966
2021-12-06	60.470	60.700	58.768	60.305	57.781	13,585
2021-12-03	61.200	61.621	59.630	60.605	58.069	9,732
2021-12-02	58.800	61.150	58.750	60.505	57.973	6,330
2021-12-01	58.640	60.455	58.220	60.040	57.527	4,130
2021-11-30	59.630	59.630	57.580	58.265	55.827	13,779
2021-11-29	60.130	61.495	59.850	60.045	57.532	4,993
2021-11-26	59.620	60.520	59.463	59.835	57.331	10,520
2021-11-24	62.420	62.640	61.710	62.520	59.904	2,649
2021-11-23	62.670	63.730	62.370	62.520	59.904	31,951
2021-11-22	61.960	64.835	61.800	63.695	61.029	6,308
2021-11-19	62.520	62.870	61.990	62.640	60.019	5,985
2021-11-18	64.850	65.170	62.168	63.650	60.986	9,899
2021-11-17	62.610	65.070	62.555	64.625	61.920	351,014
2021-11-16	62.210	63.250	62.005	62.725	60.100	7,552
2021-11-15	63.420	63.601	62.780	63.485	60.828	4,795
2021-11-12	61.818	64.000	61.400	63.380	60.728	59,463
2021-11-11	59.370	61.500	59.370	60.895	58.347	18,122
2021-11-10	58.010	60.495	57.830	59.565	57.072	9,259
2021-11-09	59.810	59.850	57.850	58.290	55.851	10,332
2021-11-08	58.600	60.200	58.520	59.355	56.871	6,301
2021-11-05	59.070	59.285	58.291	59.285	56.804	7,166
2021-11-04	56.370	58.540	56.370	57.740	55.324	8,317
2021-11-03	55.260	56.145	55.130	55.605	53.278	5,133
2021-11-02	55.270	55.925	54.890	55.780	53.446	9,711
2021-11-01	54.880	55.640	54.510	55.170	52.861	10,421
2021-10-29	54.850	55.000	53.801	54.685	52.396	4,153
2021-10-28	54.370	55.520	54.185	54.990	52.689	3,951
2021-10-27	57.336	57.370	54.160	54.685	52.396	16,125
2021-10-26	57.670	58.230	57.220	57.515	55.108	3,918
2021-10-25	58.240	58.240	56.920	57.485	55.079	3,609
2021-10-22	58.390	58.650	57.810	58.050	55.621	6,486

← NewerPage 21 of 21 · 1,234 trading days

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.