General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	34.020	34.470	33.890	34.160	28.925	12,171,900
2017-04-05	34.620	34.650	33.990	34.000	28.790	10,664,200
2017-04-04	33.900	34.430	33.900	34.270	29.018	9,500,000
2017-04-03	35.360	35.400	33.800	34.170	28.934	31,894,300
2017-03-31	35.350	35.510	35.270	35.360	29.941	11,772,800
2017-03-30	35.500	35.790	35.320	35.410	29.984	8,760,600
2017-03-29	35.620	36.060	35.520	35.540	30.094	13,884,400
2017-03-28	34.660	36.250	34.660	35.560	30.111	29,829,300
2017-03-27	34.280	34.750	33.970	34.710	29.391	12,941,300
2017-03-24	34.400	35.070	34.080	34.560	29.264	16,257,000
2017-03-23	34.000	34.460	33.790	34.260	29.010	14,536,600
2017-03-22	34.310	34.610	33.960	34.390	29.120	18,940,400
2017-03-21	35.950	35.980	34.470	34.550	29.255	30,898,000
2017-03-20	36.360	36.450	35.600	35.710	30.238	38,504,800
2017-03-17	37.130	37.160	36.300	36.330	30.763	19,603,600
2017-03-16	37.090	37.120	36.770	37.080	31.398	12,599,000
2017-03-15	37.070	37.160	36.790	37.090	31.406	28,089,800
2017-03-14	36.750	36.970	36.680	36.960	31.296	5,924,300
2017-03-13	37.000	37.130	36.830	36.870	31.220	10,120,700
2017-03-10	37.100	37.190	36.770	36.830	31.186	18,653,600
2017-03-09	37.330	37.350	36.780	36.830	31.186	12,703,600
2017-03-08	37.110	37.690	37.110	37.270	31.559	11,375,600
2017-03-07	37.760	37.840	37.300	37.520	31.449	17,247,500
2017-03-06	37.980	38.550	37.200	37.910	31.775	20,199,100
2017-03-03	37.760	38.370	37.580	38.230	32.044	19,455,500
2017-03-02	37.370	38.100	37.250	37.760	31.650	14,935,100
2017-03-01	37.200	37.750	37.180	37.430	31.373	10,702,600
2017-02-28	37.150	37.220	36.550	36.840	30.879	10,497,800
2017-02-27	36.920	37.360	36.860	37.270	31.239	10,091,800
2017-02-24	36.870	37.190	36.570	36.900	30.929	13,060,100
2017-02-23	37.940	38.070	37.190	37.250	31.222	13,179,200
2017-02-22	37.890	38.100	37.800	37.840	31.717	9,102,700
2017-02-21	37.600	38.100	37.420	37.810	31.692	14,549,200
2017-02-17	36.790	37.900	36.410	37.220	31.197	15,777,400
2017-02-16	37.110	37.160	36.820	37.030	31.038	9,369,400
2017-02-15	36.950	37.110	36.600	37.080	31.080	15,674,400
2017-02-14	36.720	37.400	36.670	37.240	31.214	31,403,300
2017-02-13	35.380	35.540	35.180	35.520	29.772	10,141,600
2017-02-10	35.210	35.320	35.080	35.170	29.479	10,321,800
2017-02-09	35.140	35.400	35.020	35.080	29.403	14,834,000
2017-02-08	35.200	35.330	34.720	35.140	29.454	16,867,300
2017-02-07	35.750	35.960	34.800	35.100	29.420	39,477,700
2017-02-06	36.410	36.830	36.260	36.830	30.870	13,941,200
2017-02-03	35.920	36.330	35.680	36.330	30.451	13,962,200
2017-02-02	36.080	36.140	35.470	35.730	29.948	11,893,700
2017-02-01	36.680	37.110	35.860	36.140	30.292	13,744,100
2017-01-31	36.250	36.650	36.120	36.610	30.686	10,679,000
2017-01-30	36.840	36.900	36.130	36.330	30.451	11,787,700
2017-01-27	37.520	37.590	36.880	37.010	31.021	10,228,600
2017-01-26	38.100	38.250	37.370	37.520	31.449	10,813,400
2017-01-25	37.710	38.380	37.600	38.280	32.086	20,745,200
2017-01-24	36.700	37.240	36.680	37.000	31.013	11,600,300
2017-01-23	37.010	37.130	36.380	36.650	30.719	11,624,500
2017-01-20	37.420	37.420	36.760	37.010	31.021	14,001,500
2017-01-19	37.630	37.840	37.160	37.300	31.264	8,262,700
2017-01-18	37.450	37.580	37.120	37.470	31.407	11,220,100
2017-01-17	37.340	37.690	37.170	37.310	31.273	8,225,700
2017-01-13	37.550	37.770	37.150	37.340	31.298	8,748,800
2017-01-12	38.000	38.150	37.060	37.510	31.440	16,830,200
2017-01-11	37.540	38.110	37.220	37.950	31.809	19,553,900

← NewerPage 41 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.