General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	31.420	31.580	31.070	31.490	25.802	20,923,000
2016-07-19	30.700	31.270	30.700	31.250	25.605	17,164,100
2016-07-18	30.750	31.100	30.610	30.870	25.294	8,732,300
2016-07-15	30.820	30.980	30.570	30.770	25.212	8,429,500
2016-07-14	30.880	31.050	30.600	30.760	25.204	11,306,400
2016-07-13	30.630	30.690	30.220	30.630	25.097	13,303,600
2016-07-12	30.450	30.850	30.390	30.600	25.073	16,786,300
2016-07-11	29.790	30.270	29.740	30.130	24.688	13,870,300
2016-07-08	29.270	29.870	29.270	29.660	24.303	16,659,400
2016-07-07	28.490	29.060	28.420	28.740	23.549	10,842,300
2016-07-06	28.000	28.410	27.520	28.400	23.270	14,631,400
2016-07-05	28.640	28.680	28.040	28.170	23.082	12,178,200
2016-07-01	28.690	28.980	28.360	28.890	23.672	15,157,900
2016-06-30	28.180	29.660	27.700	28.300	23.188	15,360,600
2016-06-29	28.000	28.200	27.600	28.170	23.082	10,644,100
2016-06-28	27.930	27.980	27.400	27.740	22.729	14,061,400
2016-06-27	28.090	28.100	27.340	27.510	22.541	18,634,200
2016-06-24	28.580	29.040	28.250	28.350	23.229	30,181,100
2016-06-23	29.590	29.850	29.550	29.820	24.434	9,598,100
2016-06-22	29.340	29.590	29.270	29.320	24.024	8,717,200
2016-06-21	29.640	29.770	29.430	29.510	24.180	10,318,000
2016-06-20	29.620	30.030	29.590	29.650	24.294	12,329,100
2016-06-17	29.140	29.430	29.060	29.230	23.950	12,707,400
2016-06-16	28.670	29.070	28.500	29.020	23.778	9,654,400
2016-06-15	28.980	29.220	28.790	28.860	23.647	8,479,900
2016-06-14	29.070	29.310	28.650	28.830	23.623	10,751,700
2016-06-13	28.850	29.400	28.800	29.080	23.827	13,871,300
2016-06-10	29.220	29.340	28.980	29.060	23.811	10,740,400
2016-06-09	29.480	29.500	29.160	29.360	24.057	11,907,500
2016-06-08	30.000	30.030	29.520	29.570	24.229	12,990,900
2016-06-07	30.160	30.380	29.950	30.230	24.458	14,425,700
2016-06-06	29.850	30.040	29.720	29.990	24.264	10,985,800
2016-06-03	30.090	30.150	29.510	29.600	23.949	18,549,600
2016-06-02	30.130	30.460	30.050	30.260	24.483	12,649,300
2016-06-01	31.150	31.150	29.870	30.220	24.450	26,002,300
2016-05-31	31.540	31.620	31.130	31.280	25.308	11,803,400
2016-05-27	31.310	31.640	31.260	31.390	25.397	6,089,800
2016-05-26	31.650	31.750	31.180	31.290	25.316	6,747,700
2016-05-25	31.190	31.770	31.120	31.650	25.607	10,151,600
2016-05-24	30.650	31.080	30.620	31.050	25.122	8,743,100
2016-05-23	30.500	30.630	30.350	30.590	24.750	6,698,900
2016-05-20	30.510	30.790	30.400	30.570	24.733	7,736,100
2016-05-19	30.510	30.680	30.170	30.320	24.531	10,142,200
2016-05-18	30.560	31.040	30.440	30.750	24.879	8,454,200
2016-05-17	30.400	30.780	30.280	30.630	24.782	9,542,900
2016-05-16	30.500	30.980	30.500	30.670	24.814	17,749,500
2016-05-13	30.870	31.290	30.370	30.520	24.693	10,563,400
2016-05-12	31.200	31.370	30.750	31.180	25.227	9,411,500
2016-05-11	31.320	31.460	31.000	31.080	25.146	8,538,100
2016-05-10	30.900	31.370	30.840	31.350	25.365	9,185,400
2016-05-09	31.000	31.070	30.540	30.780	24.903	8,127,200
2016-05-06	30.730	31.110	30.560	30.960	25.049	11,427,900
2016-05-05	30.790	30.810	30.300	30.540	24.709	10,383,800
2016-05-04	31.000	31.090	30.420	30.590	24.750	13,712,700
2016-05-03	31.570	31.600	30.670	31.250	25.284	15,046,300
2016-05-02	32.050	32.120	31.730	31.750	25.688	9,794,000
2016-04-29	32.350	32.350	31.520	31.800	25.729	12,533,000
2016-04-28	31.970	32.730	31.730	32.440	26.246	13,443,200
2016-04-27	32.180	32.290	31.990	32.160	26.020	6,711,400
2016-04-26	32.000	32.300	31.930	32.190	26.044	8,701,200

← NewerPage 44 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.