General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	31.480	31.630	30.880	31.510	26.128	12,102,600
2016-10-12	31.900	31.990	31.650	31.680	26.269	5,597,600
2016-10-11	32.230	32.280	31.690	31.890	26.443	7,977,500
2016-10-10	32.310	32.600	32.120	32.150	26.658	6,094,800
2016-10-07	32.500	32.600	32.050	32.340	26.816	8,909,400
2016-10-06	32.540	32.640	32.210	32.530	26.973	8,611,200
2016-10-05	32.310	32.780	32.230	32.680	27.098	11,093,500
2016-10-04	32.080	32.470	32.040	32.170	26.675	8,506,200
2016-10-03	31.640	32.240	31.610	32.040	26.567	11,375,900
2016-09-30	31.630	31.950	31.580	31.770	26.343	9,330,000
2016-09-29	31.770	31.960	31.450	31.480	26.103	8,821,200
2016-09-28	31.750	31.940	31.540	31.900	26.451	10,713,600
2016-09-27	31.770	31.960	31.540	31.600	26.202	14,465,300
2016-09-26	32.020	32.120	31.750	31.800	26.368	12,700,900
2016-09-23	32.100	32.370	32.050	32.120	26.633	9,812,100
2016-09-22	32.270	32.470	32.270	32.390	26.857	12,034,000
2016-09-21	31.720	32.160	31.720	32.110	26.625	14,468,700
2016-09-20	31.910	31.940	31.330	31.650	26.244	12,876,200
2016-09-19	31.900	32.080	31.660	31.720	26.302	32,234,800
2016-09-16	31.130	31.130	30.610	30.970	25.680	12,780,800
2016-09-15	30.750	31.230	30.740	31.120	25.804	13,467,400
2016-09-14	30.790	30.870	30.490	30.710	25.464	12,903,200
2016-09-13	31.020	31.150	30.820	30.940	25.655	16,162,900
2016-09-12	30.360	31.350	30.130	31.180	25.854	17,250,300
2016-09-09	31.440	31.560	30.370	30.480	25.274	22,476,300
2016-09-08	31.850	32.000	31.680	31.710	26.293	11,808,200
2016-09-07	31.990	31.990	31.620	31.890	26.443	12,554,700
2016-09-06	32.250	32.340	31.850	32.120	26.318	16,774,800
2016-09-02	31.880	32.200	31.850	32.160	26.351	10,828,400
2016-09-01	31.860	32.550	31.340	31.800	26.056	14,898,800
2016-08-31	31.670	31.940	31.650	31.920	26.154	9,625,600
2016-08-30	31.810	32.000	31.230	31.670	25.950	10,748,700
2016-08-29	31.780	31.960	31.570	31.810	26.064	7,708,300
2016-08-26	31.670	31.820	31.420	31.530	25.835	10,436,200
2016-08-25	31.710	31.750	31.360	31.540	25.843	15,930,800
2016-08-24	31.840	32.090	31.760	31.780	26.040	8,179,500
2016-08-23	31.970	32.050	31.870	31.900	26.138	10,961,100
2016-08-22	31.790	31.950	31.700	31.870	26.114	8,306,000
2016-08-19	31.480	31.890	31.400	31.830	26.081	8,809,700
2016-08-18	31.800	31.860	31.480	31.550	25.851	14,089,900
2016-08-17	31.710	31.880	31.550	31.850	26.097	8,392,400
2016-08-16	31.810	31.850	31.610	31.710	25.982	9,888,500
2016-08-15	31.590	31.890	31.550	31.860	26.105	9,345,300
2016-08-12	31.600	31.750	31.550	31.570	25.868	9,843,700
2016-08-11	31.430	31.790	31.360	31.750	26.015	13,210,800
2016-08-10	31.030	31.270	30.960	31.250	25.605	10,833,700
2016-08-09	30.910	31.250	30.830	31.070	25.458	13,691,100
2016-08-08	30.920	31.060	30.800	30.880	25.302	10,470,900
2016-08-05	30.510	30.890	30.500	30.800	25.237	13,135,900
2016-08-04	30.240	30.530	30.230	30.340	24.860	8,660,900
2016-08-03	30.000	30.250	29.910	30.240	24.778	14,504,200
2016-08-02	31.030	31.080	29.820	29.930	24.524	24,346,900
2016-08-01	31.540	31.620	31.200	31.300	25.646	11,190,600
2016-07-29	30.790	31.550	30.780	31.540	25.843	16,150,500
2016-07-28	31.050	31.200	30.650	30.990	25.392	20,363,900
2016-07-27	32.180	32.290	31.970	32.020	26.236	9,159,500
2016-07-26	31.980	32.220	31.890	32.150	26.343	9,462,000
2016-07-25	32.190	32.360	31.960	32.060	26.269	11,324,900
2016-07-22	32.100	32.240	31.720	32.160	26.351	13,305,400
2016-07-21	31.490	32.870	31.490	32.030	26.245	36,218,500

← NewerPage 43 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.