General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	36.610	37.180	35.900	36.060	33.448	7,834,100
2019-08-22	37.250	37.510	37.050	37.260	34.562	4,044,300
2019-08-21	37.360	37.360	37.060	37.120	34.432	3,791,800
2019-08-20	37.200	37.290	36.920	36.960	34.283	4,110,400
2019-08-19	37.510	37.600	37.190	37.360	34.654	3,899,900
2019-08-16	36.580	37.100	36.370	37.000	34.320	7,171,900
2019-08-15	37.170	37.240	36.150	36.470	33.829	7,904,300
2019-08-14	38.250	38.280	37.050	37.190	34.497	9,878,100
2019-08-13	38.830	39.630	38.480	39.010	36.185	6,318,700
2019-08-12	39.230	39.310	38.670	38.860	36.046	4,130,100
2019-08-09	39.760	39.860	39.300	39.610	36.741	6,125,000
2019-08-08	39.500	40.200	39.370	40.100	37.196	6,204,200
2019-08-07	38.690	39.500	38.410	39.390	36.537	7,924,700
2019-08-06	39.160	39.310	38.650	39.080	36.250	7,104,500
2019-08-05	39.200	39.280	38.680	39.010	36.185	9,478,000
2019-08-02	39.910	40.230	39.590	39.780	36.899	9,144,900
2019-08-01	41.260	41.900	39.670	40.150	37.242	18,102,900
2019-07-31	40.600	40.720	40.110	40.340	37.418	10,155,700
2019-07-30	40.260	40.560	39.920	40.430	37.502	5,436,900
2019-07-29	40.710	40.880	40.560	40.680	37.734	5,711,200
2019-07-26	40.720	41.000	40.470	40.770	37.817	5,705,900
2019-07-25	40.340	40.820	40.120	40.750	37.799	8,304,800
2019-07-24	40.590	40.910	40.330	40.880	37.919	7,318,200
2019-07-23	40.350	40.920	40.150	40.710	37.762	12,584,300
2019-07-22	39.960	40.370	39.770	39.860	36.973	6,812,800
2019-07-19	39.400	39.820	39.240	39.480	36.621	8,194,500
2019-07-18	38.970	39.280	38.870	39.120	36.287	5,713,800
2019-07-17	39.410	39.460	38.820	39.160	36.324	5,727,300
2019-07-16	38.990	39.700	38.650	39.430	36.574	8,584,800
2019-07-15	39.210	39.360	38.890	39.360	36.509	5,448,800
2019-07-12	38.600	39.410	38.520	39.210	36.370	7,164,700
2019-07-11	38.280	38.580	38.100	38.430	35.647	4,598,400
2019-07-10	38.350	38.470	37.870	38.100	35.341	5,153,100
2019-07-09	37.970	38.170	37.580	38.080	35.322	6,204,700
2019-07-08	38.410	38.640	38.120	38.230	35.461	5,787,300
2019-07-05	38.000	38.520	37.740	38.500	35.712	4,851,900
2019-07-03	38.500	38.690	37.990	38.160	35.396	4,409,400
2019-07-02	38.730	38.750	38.150	38.340	35.563	6,679,300
2019-07-01	38.930	38.990	38.430	38.750	35.944	10,218,000
2019-06-28	38.330	38.920	38.330	38.530	35.740	11,480,900
2019-06-27	38.600	38.990	38.160	38.320	35.545	8,106,600
2019-06-26	37.820	38.500	37.710	38.130	35.369	11,911,400
2019-06-25	37.060	37.880	36.740	37.680	34.951	12,930,500
2019-06-24	36.830	37.120	36.580	36.960	34.283	7,449,000
2019-06-21	36.960	37.100	36.650	36.920	34.246	13,004,600
2019-06-20	37.150	37.310	36.490	36.960	34.283	8,639,700
2019-06-19	37.000	37.470	36.750	36.780	34.116	10,884,800
2019-06-18	36.380	36.780	36.140	36.700	34.042	8,226,900
2019-06-17	35.560	36.180	35.360	36.140	33.523	5,454,900
2019-06-14	35.880	35.990	35.540	35.660	33.077	4,953,400
2019-06-13	35.630	36.050	35.410	36.020	33.411	3,917,300
2019-06-12	36.260	36.260	35.560	35.670	33.087	5,509,500
2019-06-11	36.360	36.580	36.100	36.200	33.578	4,652,000
2019-06-10	36.130	36.510	35.890	36.010	33.402	8,498,000
2019-06-07	35.310	35.550	35.150	35.490	32.920	6,561,000
2019-06-06	35.090	35.440	34.460	35.190	32.641	9,749,200
2019-06-05	36.040	36.140	35.330	35.840	32.892	9,605,600
2019-06-04	34.380	35.770	34.300	35.730	32.791	12,875,700
2019-06-03	33.350	33.830	33.080	33.700	30.928	11,019,400
2019-05-31	33.300	33.700	33.150	33.340	30.598	15,779,900

← NewerPage 31 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.