General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	44.390	44.400	43.420	43.570	38.750	10,109,200
2018-06-13	44.120	44.460	43.830	44.450	39.533	11,233,100
2018-06-12	44.860	44.950	44.160	44.180	39.292	9,933,200
2018-06-11	44.300	44.890	44.290	44.850	39.888	14,061,400
2018-06-08	43.980	44.330	43.920	44.250	39.355	8,549,300
2018-06-07	43.510	44.370	43.510	44.010	39.141	15,330,900
2018-06-06	43.660	44.000	43.360	43.930	38.732	18,026,100
2018-06-05	43.610	43.770	43.350	43.410	38.274	12,018,500
2018-06-04	43.240	43.850	43.160	43.780	38.600	12,939,000
2018-06-01	42.980	43.320	42.330	43.200	38.088	24,461,800
2018-05-31	41.650	42.770	41.270	42.700	37.648	59,937,500
2018-05-30	37.500	37.870	37.480	37.830	33.354	11,821,600
2018-05-29	38.010	38.050	37.270	37.380	32.957	12,342,600
2018-05-25	38.250	38.400	38.110	38.300	33.768	5,247,300
2018-05-24	38.000	38.590	37.900	38.390	33.848	8,466,100
2018-05-23	38.180	38.190	37.460	37.850	33.371	8,794,300
2018-05-22	38.580	38.770	38.260	38.280	33.751	6,990,400
2018-05-21	38.160	38.340	37.980	38.090	33.583	6,227,700
2018-05-18	38.270	38.400	37.720	37.790	33.319	5,576,300
2018-05-17	37.970	38.480	37.750	38.300	33.768	9,572,700
2018-05-16	36.970	38.040	36.970	38.030	33.530	8,193,900
2018-05-15	36.400	36.960	36.400	36.940	32.569	6,506,900
2018-05-14	37.060	37.070	36.560	36.630	32.296	6,393,300
2018-05-11	37.110	37.250	36.780	36.890	32.525	4,856,700
2018-05-10	36.460	37.220	36.450	37.160	32.763	6,814,700
2018-05-09	36.390	36.740	35.970	36.270	31.978	7,609,500
2018-05-08	36.380	36.610	36.110	36.330	32.031	8,364,400
2018-05-07	36.630	36.770	36.280	36.340	32.040	9,197,400
2018-05-04	36.150	36.780	35.870	36.710	32.366	6,639,000
2018-05-03	35.990	36.170	35.280	36.150	31.873	15,742,600
2018-05-02	36.480	36.700	36.150	36.200	31.917	9,440,700
2018-05-01	36.760	36.960	35.890	36.420	32.111	11,381,200
2018-04-30	37.880	38.070	36.740	36.740	32.393	11,967,300
2018-04-27	38.160	38.210	37.490	37.650	33.195	8,660,400
2018-04-26	37.590	38.280	36.830	38.250	33.724	16,562,400
2018-04-25	37.730	38.200	37.500	38.110	33.601	7,982,700
2018-04-24	37.930	38.170	37.540	37.930	33.442	9,285,800
2018-04-23	37.490	37.960	37.430	37.690	33.230	7,308,600
2018-04-20	37.750	38.010	37.350	37.610	33.160	8,698,500
2018-04-19	38.710	38.910	37.420	37.770	33.301	10,230,000
2018-04-18	39.240	39.670	38.900	38.930	34.324	6,095,400
2018-04-17	39.640	39.650	39.080	39.220	34.579	5,460,700
2018-04-16	38.970	39.420	38.670	39.170	34.535	5,064,900
2018-04-13	39.120	39.380	38.570	38.730	34.147	6,118,600
2018-04-12	39.270	39.490	38.770	38.830	34.236	7,896,400
2018-04-11	38.720	39.290	38.490	39.000	34.385	8,388,900
2018-04-10	38.600	39.350	38.390	39.070	34.447	15,180,100
2018-04-09	38.280	38.500	37.810	37.830	33.354	13,430,900
2018-04-06	37.960	38.160	37.200	37.680	33.222	14,731,500
2018-04-05	38.250	38.480	37.890	38.000	33.504	11,885,400
2018-04-04	36.010	38.130	35.950	38.030	33.530	17,014,100
2018-04-03	36.800	37.350	36.390	36.940	32.569	15,833,300
2018-04-02	36.100	36.260	35.230	35.760	31.529	13,909,100
2018-03-29	35.830	36.530	35.690	36.340	32.040	13,049,800
2018-03-28	35.010	35.790	34.900	35.470	31.273	17,905,700
2018-03-27	36.020	36.030	34.500	34.870	30.744	17,673,300
2018-03-26	35.940	36.050	35.280	35.990	31.732	9,320,200
2018-03-23	36.420	36.560	35.130	35.170	31.009	13,234,000
2018-03-22	37.230	37.330	36.270	36.350	32.049	15,155,000
2018-03-21	37.160	38.020	37.100	37.580	33.133	11,568,400

← NewerPage 36 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.