General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	42.580	42.750	42.130	42.160	36.797	10,144,700
2017-12-20	42.740	42.780	42.390	42.520	37.111	8,636,700
2017-12-19	42.710	42.800	42.440	42.490	37.085	13,259,200
2017-12-18	41.270	42.320	41.250	42.150	36.789	22,135,100
2017-12-15	40.920	41.330	40.920	40.950	35.741	24,491,700
2017-12-14	41.380	41.440	40.700	40.810	35.619	9,276,400
2017-12-13	41.540	41.910	41.390	41.400	36.134	9,969,200
2017-12-12	41.650	41.770	41.260	41.530	36.247	8,853,100
2017-12-11	41.880	41.930	41.560	41.670	36.370	14,112,500
2017-12-08	41.990	42.300	41.840	42.020	36.675	13,658,700
2017-12-07	42.260	42.390	41.540	42.020	36.675	16,450,000
2017-12-06	42.570	42.690	42.140	42.150	36.457	12,868,500
2017-12-05	43.010	43.060	42.520	42.800	37.019	11,303,900
2017-12-04	43.200	43.420	42.920	43.050	37.235	14,024,600
2017-12-01	43.190	43.250	41.870	42.790	37.010	19,324,700
2017-11-30	44.000	44.530	42.700	43.090	37.270	32,515,100
2017-11-29	45.100	45.350	43.790	43.810	37.893	19,442,900
2017-11-28	44.350	45.080	44.140	44.920	38.853	15,933,300
2017-11-27	44.470	44.490	43.880	44.170	38.204	8,652,600
2017-11-24	44.450	44.540	44.240	44.460	38.455	3,805,900
2017-11-22	44.890	44.950	44.210	44.290	38.308	9,836,900
2017-11-21	45.070	45.180	44.660	44.970	38.896	12,011,200
2017-11-20	44.480	45.090	44.260	44.880	38.818	15,132,200
2017-11-17	43.530	44.140	43.490	43.880	37.953	10,594,200
2017-11-16	43.040	43.630	42.800	43.600	37.711	11,247,400
2017-11-15	42.730	43.040	42.100	42.860	37.071	13,620,000
2017-11-14	43.150	43.450	42.740	43.000	37.192	9,433,400
2017-11-13	42.600	43.630	42.550	43.570	37.685	11,731,100
2017-11-10	42.140	43.000	42.060	42.660	36.898	14,102,100
2017-11-09	42.040	42.160	41.620	42.110	36.422	8,897,200
2017-11-08	41.860	42.120	41.530	42.110	36.422	14,221,600
2017-11-07	42.150	42.410	41.590	41.700	36.068	8,881,300
2017-11-06	42.300	42.360	41.350	42.140	36.448	14,173,700
2017-11-03	42.600	42.730	42.190	42.340	36.621	9,848,700
2017-11-02	43.300	43.300	42.460	42.600	36.846	12,006,300
2017-11-01	42.720	43.370	41.900	43.130	37.304	14,701,300
2017-10-31	43.230	43.670	42.960	42.980	37.175	13,239,000
2017-10-30	43.040	43.810	42.260	43.370	37.512	23,791,100
2017-10-27	45.140	45.170	44.100	44.640	38.611	11,875,000
2017-10-26	45.190	45.640	45.100	45.250	39.138	9,650,200
2017-10-25	45.700	45.970	44.770	45.120	39.026	18,062,600
2017-10-24	45.910	46.760	45.720	46.480	40.202	27,909,100
2017-10-23	45.540	45.810	45.150	45.150	39.052	10,780,800
2017-10-20	45.500	45.730	45.140	45.610	39.449	12,203,200
2017-10-19	44.750	45.400	44.560	45.350	39.225	13,051,600
2017-10-18	45.280	45.590	45.030	45.120	39.026	10,883,700
2017-10-17	45.800	46.060	44.960	45.020	38.939	14,700,500
2017-10-16	45.770	45.860	45.350	45.760	39.579	8,861,500
2017-10-13	45.280	46.110	45.000	45.880	39.683	13,932,100
2017-10-12	44.970	45.430	44.150	44.890	38.827	15,665,100
2017-10-11	45.300	45.590	45.080	45.470	39.328	13,353,900
2017-10-10	45.290	45.400	44.860	45.210	39.104	14,029,200
2017-10-09	45.030	45.430	44.930	45.330	39.207	10,932,400
2017-10-06	44.040	45.170	44.000	44.930	38.861	21,024,600
2017-10-05	43.900	44.080	43.680	43.850	37.927	16,661,400
2017-10-04	43.350	43.940	43.200	43.780	37.867	13,458,700
2017-10-03	43.120	43.700	43.000	43.450	37.581	31,058,300
2017-10-02	41.010	42.480	40.800	42.150	36.457	33,817,400
2017-09-29	40.560	40.670	40.270	40.380	34.926	8,919,400
2017-09-28	40.480	40.580	40.370	40.580	35.099	9,646,200

← NewerPage 38 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.