General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	36.190	38.160	36.050	37.350	31.306	34,804,500
2017-01-09	36.120	36.530	35.860	36.010	30.183	15,204,500
2017-01-06	36.410	36.550	35.930	35.990	30.166	13,240,100
2017-01-05	37.010	37.050	36.070	36.390	30.501	15,636,700
2017-01-04	35.600	37.240	35.470	37.090	31.088	23,388,500
2017-01-03	34.980	35.570	34.840	35.150	29.462	10,904,900
2016-12-30	35.210	35.310	34.670	34.840	29.202	7,646,100
2016-12-29	35.250	35.480	35.120	35.140	29.454	4,416,700
2016-12-28	35.740	35.800	35.130	35.150	29.462	8,451,900
2016-12-27	35.800	35.930	35.500	35.540	29.789	6,008,700
2016-12-23	35.830	35.870	35.540	35.690	29.915	9,351,200
2016-12-22	36.290	36.400	35.630	35.690	29.915	9,911,700
2016-12-21	36.500	36.690	36.350	36.420	30.527	6,669,700
2016-12-20	36.400	36.730	36.230	36.610	30.686	8,795,900
2016-12-19	36.490	36.730	36.150	36.400	30.510	10,960,800
2016-12-16	36.400	36.410	36.100	36.370	30.485	23,751,600
2016-12-15	35.870	36.390	35.780	36.240	30.376	18,215,600
2016-12-14	36.300	36.780	35.930	35.950	30.133	19,799,000
2016-12-13	37.150	37.440	36.950	37.360	31.314	9,228,800
2016-12-12	37.510	37.740	37.010	37.100	31.096	15,575,200
2016-12-09	36.410	37.680	36.410	37.660	31.566	26,434,200
2016-12-08	36.190	36.460	36.040	36.420	30.527	14,516,000
2016-12-07	35.180	36.540	35.090	36.300	30.426	26,622,400
2016-12-06	35.090	35.160	34.910	35.070	29.395	11,867,800
2016-12-05	35.350	35.460	34.910	34.940	29.286	12,440,400
2016-12-02	36.250	36.300	35.300	35.410	29.361	22,753,400
2016-12-01	34.810	36.660	34.790	36.430	30.207	37,092,300
2016-11-30	34.700	34.980	34.450	34.530	28.632	15,681,700
2016-11-29	34.030	34.580	33.860	34.570	28.665	12,610,000
2016-11-28	34.350	34.380	33.960	34.050	28.234	11,516,600
2016-11-25	34.000	34.320	33.930	34.250	28.400	5,317,700
2016-11-23	33.740	33.990	33.690	33.860	28.076	8,708,800
2016-11-22	32.820	33.820	32.770	33.810	28.035	12,283,800
2016-11-21	33.230	33.280	32.980	33.010	27.371	11,667,100
2016-11-18	33.400	33.420	32.960	33.000	27.363	8,617,200
2016-11-17	32.970	33.440	32.750	33.420	27.711	11,728,600
2016-11-16	33.360	33.360	33.070	33.230	27.554	8,821,300
2016-11-15	33.300	33.600	33.100	33.430	27.720	10,906,600
2016-11-14	33.900	34.420	33.050	33.280	27.595	20,214,700
2016-11-11	32.490	34.280	32.380	34.020	28.209	33,042,700
2016-11-10	30.930	32.830	30.910	32.730	27.139	27,811,100
2016-11-09	30.910	31.150	30.210	30.960	25.672	38,594,400
2016-11-08	31.900	31.970	31.410	31.730	26.310	10,364,600
2016-11-07	31.580	32.150	31.540	32.020	26.551	13,560,200
2016-11-04	31.000	31.540	30.940	31.160	25.837	12,770,800
2016-11-03	31.450	31.640	30.950	31.070	25.763	13,720,100
2016-11-02	31.330	31.720	31.310	31.450	26.078	11,763,100
2016-11-01	31.700	32.080	31.190	31.480	26.103	14,668,300
2016-10-31	31.420	31.650	31.350	31.600	26.202	7,954,100
2016-10-28	31.330	31.760	31.220	31.320	25.970	10,571,600
2016-10-27	31.750	31.780	31.190	31.330	25.978	20,653,600
2016-10-26	31.220	31.740	31.120	31.580	26.186	14,955,800
2016-10-25	32.850	32.850	31.390	31.600	26.202	34,069,800
2016-10-24	32.180	33.080	32.150	32.980	27.347	20,232,300
2016-10-21	31.580	32.170	31.480	32.040	26.567	11,975,700
2016-10-20	31.780	31.860	31.390	31.750	26.327	8,077,600
2016-10-19	31.540	31.980	31.480	31.850	26.410	9,158,600
2016-10-18	31.830	31.880	31.190	31.400	26.036	7,973,300
2016-10-17	31.840	32.060	31.530	31.560	26.169	7,476,100
2016-10-14	31.760	31.990	31.680	31.870	26.426	11,105,600

← NewerPage 42 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.