General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	39.280	39.420	39.020	39.280	35.695	4,866,200
2019-03-04	39.700	41.500	39.030	39.250	35.667	7,524,500
2019-03-01	39.850	39.970	39.050	39.530	35.922	7,706,200
2019-02-28	39.820	39.910	39.200	39.480	35.876	9,053,400
2019-02-27	40.090	40.160	39.780	40.000	36.349	8,671,900
2019-02-26	39.910	40.360	39.830	40.110	36.449	7,611,600
2019-02-25	40.250	40.460	40.090	40.140	36.476	9,252,300
2019-02-22	39.840	40.010	39.440	39.990	36.340	6,742,300
2019-02-21	40.000	40.200	39.540	39.620	36.004	7,436,000
2019-02-20	39.640	40.100	39.520	39.950	36.304	9,794,800
2019-02-19	38.980	39.680	38.910	39.530	35.922	9,122,200
2019-02-15	39.060	39.190	38.740	39.090	35.522	8,582,300
2019-02-14	38.810	39.090	38.710	38.890	35.340	7,050,500
2019-02-13	39.280	39.390	38.820	39.000	35.440	6,735,900
2019-02-12	38.800	39.320	38.800	39.030	35.467	9,725,800
2019-02-11	38.310	38.690	38.220	38.630	35.104	9,364,900
2019-02-08	38.500	38.710	38.010	38.700	35.168	8,111,500
2019-02-07	39.230	39.410	38.340	38.650	35.122	15,800,700
2019-02-06	40.170	40.740	39.530	39.910	36.267	16,883,000
2019-02-05	39.080	39.360	38.730	39.300	35.713	12,158,000
2019-02-04	38.650	38.940	38.350	38.930	35.377	9,960,000
2019-02-01	38.910	39.150	38.520	38.780	35.240	8,040,300
2019-01-31	38.810	39.050	38.490	39.020	35.458	11,219,300
2019-01-30	38.500	39.140	38.120	39.090	35.522	11,033,000
2019-01-29	38.310	38.540	38.090	38.470	34.959	5,745,200
2019-01-28	38.230	38.600	38.060	38.460	34.950	11,384,400
2019-01-25	38.650	38.830	38.360	38.640	35.113	8,842,600
2019-01-24	37.760	38.290	37.660	38.160	34.677	7,809,100
2019-01-23	38.200	38.360	37.480	37.670	34.232	7,752,800
2019-01-22	38.280	38.780	37.890	38.150	34.668	12,134,400
2019-01-18	38.450	38.770	37.840	38.610	35.086	10,494,100
2019-01-17	37.500	38.300	37.400	38.260	34.768	13,060,500
2019-01-16	37.480	37.980	37.270	37.670	34.232	17,427,400
2019-01-15	37.840	37.840	36.800	37.550	34.123	11,999,100
2019-01-14	37.250	38.000	37.020	37.660	34.223	14,361,100
2019-01-11	36.600	37.970	36.250	37.180	33.786	32,257,100
2019-01-10	35.000	35.050	34.170	34.730	31.560	9,143,700
2019-01-09	34.960	35.590	34.710	35.180	31.969	9,917,600
2019-01-08	35.000	35.680	34.490	34.810	31.633	10,532,900
2019-01-07	33.710	34.970	33.480	34.360	31.224	10,722,300
2019-01-04	32.800	33.570	32.430	33.330	30.288	10,784,000
2019-01-03	33.340	33.680	32.200	32.250	29.306	11,618,300
2019-01-02	32.850	33.810	32.410	33.640	30.569	7,662,300
2018-12-31	34.000	34.220	32.920	33.450	30.397	8,455,500
2018-12-28	33.950	34.730	33.680	33.920	30.824	8,678,000
2018-12-27	33.070	34.000	32.390	33.960	30.860	13,653,000
2018-12-26	32.580	33.530	31.460	33.520	30.460	12,490,400
2018-12-24	32.650	32.940	32.250	32.370	29.415	9,110,200
2018-12-21	34.230	34.850	32.960	32.980	29.970	21,381,100
2018-12-20	34.930	35.350	33.840	34.270	31.142	14,957,400
2018-12-19	35.010	36.200	34.690	34.930	31.742	11,882,000
2018-12-18	35.020	35.530	34.690	34.900	31.714	8,492,400
2018-12-17	34.940	35.620	34.460	34.660	31.496	10,674,200
2018-12-14	35.000	35.700	34.850	35.100	31.896	8,415,300
2018-12-13	35.960	36.180	35.070	35.110	31.905	9,001,000
2018-12-12	35.230	36.040	35.230	35.680	32.423	10,324,900
2018-12-11	35.550	35.750	34.650	34.690	31.524	12,531,800
2018-12-10	34.550	34.780	33.460	34.420	31.278	12,320,000
2018-12-07	35.440	35.930	34.550	34.690	31.524	9,236,700
2018-12-06	35.740	35.750	34.910	35.700	32.441	14,533,700

← NewerPage 33 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.