General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	34.760	35.090	34.480	34.820	31.956	8,550,000
2019-05-29	34.670	34.850	34.320	34.790	31.928	12,911,200
2019-05-28	35.200	35.340	34.710	34.850	31.983	7,895,400
2019-05-24	35.400	35.420	34.870	35.120	32.231	5,262,500
2019-05-23	35.150	35.180	34.350	35.130	32.240	13,746,200
2019-05-22	37.000	37.050	35.410	35.550	32.626	13,264,100
2019-05-21	37.000	37.240	36.730	37.130	34.076	8,387,600
2019-05-20	36.660	37.000	36.640	36.970	33.929	17,521,900
2019-05-17	37.010	37.360	36.850	37.000	33.956	7,970,000
2019-05-16	37.300	37.620	37.130	37.380	34.305	5,734,600
2019-05-15	36.630	37.560	36.480	37.370	34.296	8,190,400
2019-05-14	36.810	37.390	36.680	37.040	33.993	6,534,600
2019-05-13	36.850	37.120	36.450	36.560	33.553	19,454,800
2019-05-10	37.500	37.980	37.040	37.890	34.773	6,440,600
2019-05-09	37.590	37.670	37.220	37.580	34.489	8,898,600
2019-05-08	38.420	38.780	38.140	38.210	35.067	7,082,900
2019-05-07	38.860	38.890	38.270	38.530	35.361	11,257,000
2019-05-06	37.500	38.170	37.250	38.090	34.957	7,506,200
2019-05-03	38.540	38.900	38.170	38.800	35.608	7,201,000
2019-05-02	38.460	38.840	38.200	38.250	35.104	11,291,900
2019-05-01	39.000	39.200	38.660	38.750	35.563	8,843,300
2019-04-30	38.920	39.470	38.560	38.950	35.746	16,035,500
2019-04-29	39.750	40.280	39.690	40.010	36.719	9,601,100
2019-04-26	40.050	40.100	39.440	39.680	36.416	11,830,500
2019-04-25	39.520	39.720	38.950	39.110	35.893	8,154,600
2019-04-24	39.510	39.890	39.370	39.720	36.453	5,564,700
2019-04-23	39.400	39.840	39.180	39.830	36.554	9,507,500
2019-04-22	40.000	40.100	39.490	39.500	36.251	7,203,800
2019-04-18	40.000	40.450	39.980	40.300	36.985	10,678,000
2019-04-17	40.100	40.260	39.880	39.990	36.701	8,643,500
2019-04-16	39.560	39.910	39.460	39.660	36.398	5,985,300
2019-04-15	39.900	40.010	39.350	39.570	36.315	5,179,400
2019-04-12	39.600	40.050	39.530	39.710	36.444	4,949,700
2019-04-11	39.380	39.590	39.130	39.330	36.095	4,581,500
2019-04-10	38.890	39.420	38.780	39.250	36.021	5,471,100
2019-04-09	38.850	39.080	38.700	38.860	35.663	6,528,900
2019-04-08	38.770	39.090	38.760	39.060	35.847	5,992,400
2019-04-05	38.850	39.010	38.580	38.940	35.737	4,497,800
2019-04-04	38.400	38.940	38.390	38.790	35.599	7,116,100
2019-04-03	38.250	38.640	38.230	38.390	35.232	8,815,300
2019-04-02	37.830	38.010	37.610	37.810	34.700	5,667,100
2019-04-01	37.400	37.820	37.330	37.760	34.654	7,145,600
2019-03-29	37.310	37.400	36.920	37.100	34.048	9,432,600
2019-03-28	36.700	37.230	36.660	37.060	34.012	5,591,300
2019-03-27	36.920	37.240	36.470	36.610	33.599	7,006,500
2019-03-26	36.930	36.980	36.560	36.870	33.837	6,867,200
2019-03-25	36.480	37.030	36.260	36.750	33.727	6,922,200
2019-03-22	37.090	37.300	36.280	36.440	33.443	10,049,500
2019-03-21	37.000	37.380	36.780	37.350	34.278	8,168,100
2019-03-20	37.740	37.940	36.780	37.000	33.956	11,680,000
2019-03-19	38.310	38.750	38.040	38.270	35.122	9,003,300
2019-03-18	38.180	38.240	37.620	37.980	34.856	7,583,800
2019-03-15	38.040	38.290	37.880	38.070	34.938	16,854,700
2019-03-14	38.760	38.820	37.940	38.030	34.902	8,692,900
2019-03-13	38.740	39.030	38.600	38.800	35.608	7,334,100
2019-03-12	38.700	39.030	38.500	38.620	35.443	6,633,600
2019-03-11	38.080	38.790	38.000	38.620	35.443	12,218,800
2019-03-08	37.630	38.040	37.500	37.990	34.865	6,911,000
2019-03-07	38.100	38.340	37.640	38.040	34.911	8,999,800
2019-03-06	39.240	39.290	38.490	38.670	35.140	9,413,300

← NewerPage 32 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.