General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	34.520	36.000	34.450	35.570	30.455	10,915,700
2017-06-30	34.970	35.050	34.770	34.930	29.907	7,679,700
2017-06-29	34.660	34.930	34.530	34.860	29.847	10,209,700
2017-06-28	34.570	34.750	34.460	34.580	29.608	11,025,300
2017-06-27	34.330	34.500	34.020	34.210	29.291	11,679,700
2017-06-26	34.270	34.650	34.180	34.520	29.556	11,836,600
2017-06-23	34.140	34.270	33.960	34.200	29.282	10,238,800
2017-06-22	34.050	34.340	33.860	34.190	29.274	8,937,500
2017-06-21	34.480	34.500	33.950	34.130	29.222	9,127,700
2017-06-20	34.340	34.520	34.150	34.400	29.453	8,296,600
2017-06-19	34.370	34.570	34.280	34.350	29.411	11,221,300
2017-06-16	34.590	34.600	33.920	34.290	29.359	16,193,200
2017-06-15	34.410	34.670	34.380	34.600	29.625	10,177,000
2017-06-14	34.540	34.640	34.150	34.610	29.633	10,591,300
2017-06-13	34.680	34.700	34.200	34.510	29.548	12,112,000
2017-06-12	34.220	34.820	34.220	34.680	29.693	14,344,200
2017-06-09	34.050	34.440	34.050	34.340	29.402	14,868,200
2017-06-08	34.340	34.340	33.840	34.110	29.205	10,756,800
2017-06-07	34.190	34.460	34.090	34.340	29.402	13,022,900
2017-06-06	34.330	34.480	34.100	34.430	29.154	11,523,000
2017-06-05	34.470	34.740	34.260	34.460	29.179	11,884,900
2017-06-02	34.350	34.530	33.960	34.450	29.171	11,654,500
2017-06-01	34.060	34.870	33.050	34.430	29.154	22,657,800
2017-05-31	33.710	33.970	33.480	33.930	28.730	16,515,800
2017-05-30	33.090	33.740	33.040	33.530	28.392	13,923,600
2017-05-26	32.360	33.070	32.240	33.070	28.002	16,813,700
2017-05-25	33.200	33.470	31.920	32.600	27.604	32,345,900
2017-05-24	33.200	33.410	33.000	33.200	28.112	10,709,100
2017-05-23	33.050	33.400	33.010	33.220	28.129	17,574,200
2017-05-22	32.970	33.250	32.740	32.920	27.875	18,258,800
2017-05-19	32.550	32.970	32.510	32.720	27.706	14,019,200
2017-05-18	32.230	32.670	32.210	32.470	27.494	14,031,300
2017-05-17	33.420	33.510	32.090	32.420	27.452	18,631,900
2017-05-16	33.900	33.990	33.350	33.420	28.299	13,551,400
2017-05-15	33.970	34.150	33.650	33.820	28.637	13,634,400
2017-05-12	33.940	34.150	33.270	33.620	28.468	12,503,600
2017-05-11	34.070	34.230	33.900	34.110	28.883	9,045,400
2017-05-10	34.250	34.460	34.080	34.230	28.984	7,665,300
2017-05-09	33.900	34.470	33.900	34.260	29.010	8,434,500
2017-05-08	33.850	34.250	33.800	33.970	28.764	11,736,500
2017-05-05	33.300	33.770	33.200	33.770	28.595	10,145,900
2017-05-04	33.650	33.670	32.970	33.150	28.070	12,464,400
2017-05-03	33.030	33.660	33.010	33.480	28.349	12,611,700
2017-05-02	34.090	34.340	32.820	33.200	28.112	24,706,100
2017-05-01	34.630	34.650	34.130	34.200	28.959	12,790,500
2017-04-28	35.070	35.290	34.420	34.640	29.332	16,650,700
2017-04-27	34.520	34.590	33.950	34.540	29.247	13,869,800
2017-04-26	34.010	34.940	33.950	34.380	29.111	14,694,300
2017-04-25	34.100	34.160	33.720	33.990	28.781	11,538,000
2017-04-24	34.060	34.150	33.630	33.910	28.714	13,984,600
2017-04-21	34.110	34.160	33.610	33.750	28.578	9,713,200
2017-04-20	33.950	34.520	33.900	34.100	28.874	11,656,200
2017-04-19	33.890	34.100	33.710	33.790	28.612	12,368,700
2017-04-18	33.720	33.830	33.490	33.690	28.527	7,020,400
2017-04-17	33.470	33.980	33.370	33.900	28.705	10,736,500
2017-04-13	33.780	33.910	33.370	33.390	28.273	9,527,100
2017-04-12	34.030	34.290	33.720	33.940	28.739	14,715,000
2017-04-11	34.090	34.090	33.590	33.920	28.722	10,424,300
2017-04-10	33.840	34.120	33.800	33.970	28.764	13,814,900
2017-04-07	34.030	34.200	33.700	33.710	28.544	14,549,000

← NewerPage 40 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.