General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	38.220	38.300	36.500	36.520	32.833	14,234,700
2018-12-03	39.000	39.610	38.370	38.450	34.569	17,168,900
2018-11-30	36.740	38.000	36.660	37.950	34.119	18,108,900
2018-11-29	36.790	36.960	36.300	36.760	33.049	8,251,200
2018-11-28	36.760	37.000	35.940	36.950	33.220	12,439,900
2018-11-27	37.270	37.550	36.210	36.690	32.986	25,559,100
2018-11-26	36.140	38.750	36.050	37.650	33.849	30,361,800
2018-11-23	35.330	36.110	35.200	35.930	32.303	4,231,400
2018-11-21	35.300	35.860	34.970	35.550	31.961	6,555,600
2018-11-20	35.100	35.620	34.850	35.090	31.548	10,332,900
2018-11-19	35.750	35.970	35.410	35.680	32.078	11,595,800
2018-11-16	35.320	35.790	35.020	35.750	32.141	11,681,500
2018-11-15	34.910	35.590	33.850	35.550	31.961	17,675,600
2018-11-14	36.200	36.320	34.980	35.230	31.674	10,883,400
2018-11-13	35.920	36.650	35.710	35.930	32.303	8,594,000
2018-11-12	35.640	36.040	35.450	35.690	32.087	10,062,100
2018-11-09	36.120	36.440	35.350	35.700	32.096	9,037,500
2018-11-08	36.410	36.890	36.290	36.570	32.878	10,807,900
2018-11-07	36.730	37.000	36.370	36.880	33.157	9,457,800
2018-11-06	36.180	36.560	36.090	36.460	32.779	11,187,700
2018-11-05	36.000	36.390	35.850	36.250	32.591	11,477,100
2018-11-02	36.800	37.280	35.560	36.030	32.393	13,268,200
2018-11-01	36.240	36.690	35.700	36.470	32.788	15,233,200
2018-10-31	35.970	37.050	35.400	36.590	32.896	37,775,200
2018-10-30	33.180	33.920	33.020	33.540	30.154	16,287,500
2018-10-29	34.110	34.300	32.730	33.130	29.786	19,548,100
2018-10-26	31.680	32.880	31.630	32.650	29.354	18,038,600
2018-10-25	31.190	32.200	31.070	32.000	28.770	16,763,600
2018-10-24	31.790	32.060	30.560	30.560	27.475	18,781,400
2018-10-23	30.940	32.400	30.890	32.120	28.878	16,580,800
2018-10-22	31.450	31.590	31.030	31.340	28.176	11,052,900
2018-10-19	30.720	31.470	30.570	31.200	28.050	12,754,600
2018-10-18	31.710	31.810	30.970	31.080	27.943	14,349,100
2018-10-17	32.060	32.290	31.580	31.930	28.707	9,099,000
2018-10-16	32.460	32.540	31.860	32.340	29.075	11,876,700
2018-10-15	31.690	32.450	31.670	32.120	28.878	13,621,000
2018-10-12	32.740	32.740	31.490	31.790	28.581	14,950,700
2018-10-11	32.610	33.500	32.190	32.310	29.048	18,015,300
2018-10-10	32.600	32.960	32.120	32.600	29.309	17,224,300
2018-10-09	34.000	34.000	32.590	32.650	29.354	19,919,900
2018-10-08	33.820	34.270	33.750	34.250	30.793	8,405,600
2018-10-05	34.410	34.510	33.970	34.120	30.676	10,748,600
2018-10-04	34.110	34.660	33.950	34.250	30.793	18,912,600
2018-10-03	35.020	35.050	33.770	34.000	30.568	28,301,800
2018-10-02	33.950	34.340	33.200	33.300	29.938	22,731,200
2018-10-01	34.300	34.540	33.990	34.200	30.748	13,737,600
2018-09-28	33.570	33.690	33.290	33.670	30.271	8,836,700
2018-09-27	33.510	33.750	33.280	33.670	30.271	11,659,300
2018-09-26	33.490	34.000	33.350	33.730	30.325	18,074,500
2018-09-25	34.480	34.680	33.500	33.550	30.163	14,805,300
2018-09-24	35.040	35.380	34.450	34.750	31.242	9,971,000
2018-09-21	36.310	36.490	35.160	35.320	31.754	27,172,000
2018-09-20	35.910	36.450	35.740	36.080	32.438	11,394,200
2018-09-19	35.360	35.940	35.300	35.730	32.123	10,938,200
2018-09-18	35.170	35.230	34.590	35.100	31.557	8,868,100
2018-09-17	34.500	35.220	34.410	35.020	31.485	10,905,300
2018-09-14	34.470	34.750	34.330	34.630	31.134	13,652,800
2018-09-13	34.260	34.480	33.900	34.250	30.793	14,848,700
2018-09-12	33.700	34.490	33.700	34.060	30.622	9,342,300
2018-09-11	33.920	33.960	33.440	33.770	30.361	8,521,300

← NewerPage 34 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.