General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	37.160	38.020	37.100	37.580	33.133	11,568,400
2018-03-20	37.130	37.260	36.740	36.890	32.525	8,494,800
2018-03-19	37.930	37.980	36.540	37.010	32.631	12,103,100
2018-03-16	37.920	38.150	37.690	37.940	33.451	10,305,000
2018-03-15	37.970	37.990	37.590	37.850	33.371	8,140,100
2018-03-14	38.480	38.610	37.650	37.690	33.230	13,364,000
2018-03-13	37.970	38.540	37.870	38.010	33.513	12,406,400
2018-03-12	37.870	37.990	37.580	37.830	33.354	11,347,200
2018-03-09	37.850	38.080	37.660	37.840	33.363	12,272,200
2018-03-08	37.640	37.930	37.220	37.840	33.363	13,096,700
2018-03-07	37.390	37.840	37.250	37.740	32.939	15,052,000
2018-03-06	38.020	38.080	37.540	37.930	33.105	12,168,500
2018-03-05	37.330	37.900	37.110	37.740	32.939	12,011,100
2018-03-02	37.470	37.610	36.590	37.430	32.669	24,060,500
2018-03-01	39.590	39.590	37.410	37.790	32.983	26,183,100
2018-02-28	39.620	40.150	39.320	39.350	34.345	23,145,200
2018-02-27	41.490	41.540	40.120	40.170	35.060	12,738,800
2018-02-26	41.080	41.620	40.750	41.540	36.256	9,397,100
2018-02-23	41.050	41.140	40.580	40.910	35.706	6,424,200
2018-02-22	40.660	41.200	40.500	40.910	35.706	8,805,900
2018-02-21	40.750	41.300	40.510	40.560	35.401	9,098,500
2018-02-20	40.900	41.330	40.590	40.770	35.584	7,814,600
2018-02-16	41.850	42.280	41.000	41.090	35.863	14,871,800
2018-02-15	42.060	42.210	41.400	41.850	36.527	9,715,800
2018-02-14	41.030	41.910	40.930	41.810	36.492	10,271,600
2018-02-13	41.700	42.070	41.370	41.400	36.134	8,937,200
2018-02-12	41.950	42.620	41.610	42.000	36.658	19,392,000
2018-02-09	41.160	41.970	40.230	41.460	36.186	19,598,000
2018-02-08	42.460	42.710	40.740	40.750	35.567	18,035,400
2018-02-07	41.800	43.560	41.650	42.390	36.998	19,402,900
2018-02-06	40.060	42.230	40.000	41.860	36.535	26,988,300
2018-02-05	40.980	41.670	39.510	39.540	34.510	19,660,600
2018-02-02	42.220	42.270	40.850	41.000	35.785	13,982,100
2018-02-01	42.120	42.600	41.950	42.430	37.033	9,629,800
2018-01-31	42.780	42.950	42.140	42.410	37.015	19,781,200
2018-01-30	42.830	43.220	42.520	42.700	37.269	8,459,700
2018-01-29	43.470	43.780	42.980	43.020	37.548	8,177,500
2018-01-26	43.320	43.570	42.990	43.490	37.958	9,131,200
2018-01-25	44.460	44.480	42.980	43.160	37.670	11,386,000
2018-01-24	43.500	44.400	43.450	44.160	38.543	11,321,700
2018-01-23	43.340	43.440	42.910	43.380	37.862	14,127,600
2018-01-22	43.160	43.420	42.820	43.290	37.783	19,562,100
2018-01-19	44.050	44.090	43.040	43.150	37.661	14,470,800
2018-01-18	44.180	44.190	43.640	43.860	38.281	11,868,100
2018-01-17	44.010	44.270	43.400	44.030	38.429	15,855,700
2018-01-16	45.100	45.520	43.750	44.190	38.569	20,169,300
2018-01-12	44.150	44.700	43.660	44.070	38.464	14,914,600
2018-01-11	43.280	44.270	43.160	44.190	38.569	11,245,800
2018-01-10	43.840	44.140	42.610	43.000	37.530	18,281,500
2018-01-09	44.310	44.590	43.740	44.050	38.447	7,768,100
2018-01-08	44.040	44.590	43.520	44.220	38.595	13,099,600
2018-01-05	44.500	44.640	43.960	44.010	38.412	9,643,300
2018-01-04	43.090	44.250	43.010	44.140	38.525	17,298,700
2018-01-03	42.210	42.950	42.200	42.820	37.373	14,591,600
2018-01-02	41.240	41.870	41.150	41.800	36.483	6,934,600
2017-12-29	41.520	41.590	40.990	40.990	35.776	6,581,400
2017-12-28	41.340	41.440	41.200	41.380	36.116	5,005,300
2017-12-27	41.760	41.850	41.300	41.310	36.055	4,933,600
2017-12-26	41.860	42.090	41.630	41.800	36.483	3,368,900
2017-12-22	42.300	42.310	41.810	42.020	36.675	4,907,100

← NewerPage 37 of 67 · 4,006 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.