General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	33.920	34.250	33.830	33.870	30.451	10,682,100
2018-09-07	34.350	34.360	33.610	33.910	30.487	13,209,300
2018-09-06	35.000	35.270	34.380	34.380	30.909	12,913,600
2018-09-05	35.600	35.600	35.050	35.290	31.386	12,763,700
2018-09-04	36.000	36.000	35.320	35.600	31.662	12,821,600
2018-08-31	36.200	36.300	35.780	36.050	32.062	13,713,300
2018-08-30	37.000	37.060	36.190	36.360	32.338	9,765,400
2018-08-29	37.390	37.420	36.880	37.120	33.013	7,223,400
2018-08-28	37.850	37.860	36.920	37.320	33.191	9,638,800
2018-08-27	36.290	37.780	36.230	37.690	33.520	17,968,000
2018-08-24	35.950	36.100	35.760	35.950	31.973	7,278,000
2018-08-23	35.950	36.170	35.630	35.670	31.724	8,742,400
2018-08-22	36.600	36.720	36.100	36.130	32.133	8,871,200
2018-08-21	36.750	37.070	36.740	36.910	32.827	10,048,500
2018-08-20	36.630	36.950	36.360	36.770	32.702	7,072,800
2018-08-17	36.080	36.570	35.910	36.380	32.355	7,796,700
2018-08-16	36.180	36.680	36.070	36.290	32.275	9,413,800
2018-08-15	35.820	35.950	35.210	35.940	31.964	10,720,400
2018-08-14	36.250	36.540	36.170	36.200	32.195	7,326,100
2018-08-13	36.590	36.670	35.870	36.160	32.160	15,573,600
2018-08-10	37.320	37.360	36.470	36.590	32.542	9,325,800
2018-08-09	37.670	38.320	37.320	37.510	33.360	12,413,800
2018-08-08	37.610	37.930	37.280	37.660	33.494	6,759,900
2018-08-07	37.700	37.870	37.500	37.580	33.423	7,652,100
2018-08-06	37.570	37.690	37.350	37.600	33.440	5,266,800
2018-08-03	36.650	37.770	36.650	37.730	33.556	9,374,800
2018-08-02	37.000	37.050	36.350	36.620	32.569	13,066,100
2018-08-01	37.890	37.890	36.880	37.140	33.031	11,179,700
2018-07-31	37.790	38.190	37.700	37.910	33.716	16,479,300
2018-07-30	37.660	38.100	37.450	37.670	33.503	9,460,600
2018-07-27	36.830	37.640	36.770	37.530	33.378	12,629,300
2018-07-26	37.070	37.550	36.600	36.750	32.684	16,719,400
2018-07-25	37.450	37.900	36.260	37.650	33.485	42,672,300
2018-07-24	39.870	39.980	39.260	39.480	35.112	10,760,100
2018-07-23	39.200	39.380	38.950	39.270	34.926	7,687,700
2018-07-20	39.070	39.420	38.860	39.400	35.041	10,949,600
2018-07-19	39.580	39.810	39.180	39.310	34.961	6,778,700
2018-07-18	40.060	40.290	39.560	39.870	35.459	9,180,900
2018-07-17	39.500	40.500	39.490	40.030	35.601	8,806,100
2018-07-16	39.310	39.600	39.170	39.560	35.183	7,466,400
2018-07-13	39.110	39.410	38.930	39.360	35.006	5,144,500
2018-07-12	39.600	39.640	39.010	39.270	34.926	8,250,300
2018-07-11	39.500	39.690	39.180	39.300	34.952	8,840,000
2018-07-10	39.840	40.310	39.600	40.090	35.655	10,140,100
2018-07-09	39.380	40.000	39.050	39.750	35.352	8,149,000
2018-07-06	39.380	39.450	38.700	39.160	34.828	7,897,100
2018-07-05	39.610	40.000	39.210	39.470	35.103	8,351,400
2018-07-03	39.710	39.820	38.920	38.970	34.659	4,975,800
2018-07-02	39.080	39.560	38.750	39.500	35.130	8,608,100
2018-06-29	40.670	40.800	39.370	39.400	35.041	14,054,900
2018-06-28	40.450	40.670	39.660	40.520	36.037	10,173,900
2018-06-27	41.000	41.320	40.350	40.370	35.904	9,542,900
2018-06-26	40.550	41.320	40.490	41.010	36.473	12,818,900
2018-06-25	41.000	41.200	40.210	40.610	36.117	10,614,800
2018-06-22	41.410	41.750	40.940	41.250	36.687	9,336,700
2018-06-21	41.140	41.840	40.810	41.120	36.571	13,913,300
2018-06-20	42.570	42.830	41.790	41.950	37.309	9,536,100
2018-06-19	43.070	43.190	41.880	42.260	37.585	18,272,900
2018-06-18	43.600	44.140	43.370	43.950	39.088	10,806,700
2018-06-15	43.280	45.000	42.760	43.910	39.052	23,838,500

← NewerPage 35 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.