General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	40.310	40.690	40.160	40.580	35.099	9,750,700
2017-09-26	40.330	40.620	40.180	40.260	34.822	14,256,600
2017-09-25	40.190	40.640	40.000	40.300	34.857	21,544,400
2017-09-22	39.300	39.540	39.180	39.420	34.096	12,670,600
2017-09-21	38.860	39.240	38.860	39.100	33.819	14,046,500
2017-09-20	38.860	39.000	38.690	38.880	33.629	17,188,300
2017-09-19	38.540	38.870	38.540	38.700	33.473	11,546,000
2017-09-18	38.900	38.980	38.550	38.590	33.378	12,361,100
2017-09-15	38.740	39.030	38.640	38.880	33.629	25,353,900
2017-09-14	38.190	39.180	38.110	38.790	33.551	17,528,600
2017-09-13	37.880	38.280	37.820	38.210	33.049	10,644,000
2017-09-12	37.410	38.000	37.350	37.890	32.772	10,805,300
2017-09-11	37.110	37.480	37.040	37.350	32.305	13,499,800
2017-09-08	36.800	37.040	36.620	37.000	32.002	8,180,900
2017-09-07	37.400	37.430	36.700	36.910	31.925	14,327,500
2017-09-06	37.510	37.740	37.330	37.670	32.253	12,359,100
2017-09-05	37.290	37.430	36.870	37.230	31.877	12,714,800
2017-09-01	36.730	37.750	36.650	37.360	31.988	17,975,000
2017-08-31	35.900	36.740	35.900	36.540	31.286	13,597,800
2017-08-30	35.540	35.840	35.410	35.820	30.669	7,263,800
2017-08-29	35.350	35.550	35.210	35.520	30.412	5,520,400
2017-08-28	35.680	35.780	35.300	35.510	30.404	8,008,800
2017-08-25	35.540	35.880	35.540	35.600	30.481	6,685,100
2017-08-24	35.640	35.730	35.450	35.520	30.412	4,955,500
2017-08-23	35.270	35.660	35.120	35.490	30.387	6,430,500
2017-08-22	35.000	35.420	34.970	35.300	30.224	7,815,100
2017-08-21	34.900	35.060	34.780	34.910	29.890	6,010,400
2017-08-18	34.900	35.060	34.610	34.830	29.822	7,193,500
2017-08-17	35.610	35.660	34.970	35.000	29.967	7,274,700
2017-08-16	35.650	35.770	35.520	35.750	30.609	6,927,300
2017-08-15	35.560	35.860	35.420	35.540	30.430	6,017,100
2017-08-14	35.160	35.560	35.050	35.470	30.370	7,366,800
2017-08-11	34.970	35.210	34.860	34.930	29.907	6,821,400
2017-08-10	35.200	35.300	34.870	34.880	29.864	9,628,300
2017-08-09	35.150	35.440	35.070	35.280	30.207	8,260,500
2017-08-08	35.300	35.830	35.230	35.390	30.301	9,024,200
2017-08-07	35.160	35.400	35.120	35.300	30.224	8,255,000
2017-08-04	34.970	35.450	34.760	35.270	30.198	9,160,800
2017-08-03	34.920	35.190	34.750	34.770	29.770	10,367,600
2017-08-02	34.640	34.990	34.620	34.820	29.813	9,325,600
2017-08-01	35.810	35.980	34.590	34.760	29.762	21,582,800
2017-07-31	35.820	36.300	35.790	35.980	30.806	13,855,500
2017-07-28	35.820	35.870	35.480	35.770	30.626	7,531,900
2017-07-27	35.520	35.990	35.380	35.940	30.772	10,006,500
2017-07-26	35.550	35.910	35.400	35.620	30.498	10,814,200
2017-07-25	35.940	36.170	35.500	35.570	30.455	14,540,100
2017-07-24	35.990	36.090	35.720	35.820	30.669	11,699,800
2017-07-21	36.050	36.110	35.710	36.070	30.883	8,831,800
2017-07-20	36.500	36.630	36.290	36.410	31.174	10,159,200
2017-07-19	36.380	36.540	36.300	36.470	31.226	7,816,800
2017-07-18	36.310	36.490	36.220	36.430	31.192	7,769,000
2017-07-17	36.380	36.540	36.200	36.380	31.149	10,631,800
2017-07-14	36.030	36.440	35.980	36.350	31.123	10,241,300
2017-07-13	35.500	36.120	35.450	35.860	30.704	13,828,400
2017-07-12	35.500	35.900	35.470	35.500	30.395	7,529,400
2017-07-11	35.190	35.460	35.140	35.400	30.310	10,124,200
2017-07-10	35.000	35.350	34.870	35.190	30.130	10,546,400
2017-07-07	35.000	35.050	34.770	34.940	29.916	8,623,500
2017-07-06	34.870	35.160	34.730	34.870	29.856	8,567,200
2017-07-05	35.570	35.580	34.880	35.010	29.976	10,819,300

← NewerPage 39 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.