General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	32.090	32.110	31.600	31.950	25.850	10,604,800
2016-04-22	32.660	32.790	32.120	32.180	26.036	13,824,500
2016-04-21	33.180	33.410	32.470	32.660	26.424	22,792,300
2016-04-20	32.000	32.410	32.000	32.190	26.044	12,911,500
2016-04-19	31.650	32.160	31.610	31.970	25.866	14,408,300
2016-04-18	30.760	31.370	30.610	31.310	25.332	15,745,300
2016-04-15	30.680	30.850	30.410	30.560	24.725	8,261,200
2016-04-14	30.840	31.050	30.640	30.720	24.855	8,218,800
2016-04-13	30.010	30.870	29.940	30.780	24.903	11,076,800
2016-04-12	29.560	29.770	29.270	29.710	24.038	11,214,500
2016-04-11	29.490	30.040	29.480	29.530	23.892	8,882,900
2016-04-08	29.670	29.760	29.230	29.370	23.763	8,843,500
2016-04-07	29.850	29.950	29.180	29.420	23.803	12,865,600
2016-04-06	29.660	29.950	29.300	29.940	24.224	9,620,300
2016-04-05	29.670	29.730	29.350	29.600	23.949	9,101,900
2016-04-04	30.400	30.480	29.750	29.900	24.191	12,167,300
2016-04-01	31.180	31.200	30.320	30.470	24.653	17,421,700
2016-03-31	31.010	31.590	31.000	31.430	25.429	10,209,000
2016-03-30	31.440	31.670	30.960	30.990	25.073	13,377,600
2016-03-29	31.040	31.280	30.580	31.190	25.235	13,667,800
2016-03-28	31.130	31.250	30.940	31.020	25.098	6,109,400
2016-03-24	30.880	30.970	30.390	30.960	25.049	12,041,000
2016-03-23	31.920	31.930	31.170	31.310	25.332	9,107,100
2016-03-22	32.080	32.210	31.760	31.900	25.810	8,195,600
2016-03-21	32.110	32.190	31.750	32.080	25.955	7,397,300
2016-03-18	32.080	32.380	31.910	31.960	25.858	15,431,600
2016-03-17	31.730	32.100	31.640	31.960	25.858	11,295,900
2016-03-16	30.830	31.760	30.830	31.690	25.640	9,991,900
2016-03-15	30.860	31.080	30.440	31.050	25.122	8,983,200
2016-03-14	31.180	31.390	30.900	31.180	25.227	9,353,100
2016-03-11	31.050	31.330	30.980	31.260	25.292	13,363,000
2016-03-10	30.720	30.880	30.270	30.820	24.936	15,092,700
2016-03-09	30.470	30.630	30.200	30.540	24.709	12,158,900
2016-03-08	31.400	31.400	30.460	30.680	24.515	16,794,400
2016-03-07	31.310	31.780	31.190	31.590	25.242	11,373,800
2016-03-04	31.220	31.740	31.060	31.370	25.066	13,963,200
2016-03-03	30.260	31.220	30.200	31.070	24.827	18,341,300
2016-03-02	30.000	30.320	29.840	30.150	24.092	12,094,700
2016-03-01	30.020	30.230	28.920	30.010	23.980	21,007,300
2016-02-29	29.370	29.800	29.290	29.440	23.524	10,329,400
2016-02-26	29.730	29.960	29.540	29.630	23.676	15,778,300
2016-02-25	28.830	29.510	28.550	29.500	23.572	11,904,300
2016-02-24	28.720	28.900	27.810	28.840	23.045	20,989,100
2016-02-23	29.410	29.820	29.280	29.380	23.476	9,949,600
2016-02-22	28.780	29.640	28.780	29.630	23.676	12,215,500
2016-02-19	28.880	28.980	28.380	28.780	22.997	12,362,300
2016-02-18	29.450	29.550	28.920	29.030	23.197	12,158,600
2016-02-17	28.860	29.350	28.700	29.270	23.388	13,256,100
2016-02-16	28.000	28.590	27.760	28.580	22.837	14,627,500
2016-02-12	27.230	27.740	27.050	27.710	22.142	11,041,000
2016-02-11	27.480	28.090	26.690	26.900	21.495	25,164,400
2016-02-10	28.120	28.640	27.690	27.710	22.142	15,163,800
2016-02-09	28.130	28.870	27.770	27.870	22.270	21,654,100
2016-02-08	28.280	28.840	28.050	28.680	22.917	19,174,000
2016-02-05	28.670	29.200	28.420	28.540	22.805	14,125,200
2016-02-04	28.940	29.210	28.100	28.640	22.885	21,002,800
2016-02-03	30.100	30.250	28.180	28.920	23.109	29,069,800
2016-02-02	29.990	30.190	28.870	29.650	23.692	23,777,400
2016-02-01	29.460	30.240	29.100	30.110	24.060	13,831,700
2016-01-29	29.170	29.640	29.020	29.640	23.684	13,445,800

← NewerPage 45 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.