General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	29.470	29.480	28.400	29.020	23.189	16,421,200
2016-01-27	29.720	29.900	29.000	29.210	23.340	12,932,300
2016-01-26	29.410	29.750	29.040	29.650	23.692	11,656,700
2016-01-25	29.330	29.590	29.020	29.230	23.356	33,627,700
2016-01-22	30.160	30.290	29.030	29.280	23.396	18,302,800
2016-01-21	29.460	30.140	29.070	29.550	23.612	15,844,000
2016-01-20	28.860	29.900	28.320	29.420	23.508	21,481,000
2016-01-19	29.930	30.000	28.910	29.400	23.492	17,826,600
2016-01-15	29.460	29.680	28.800	29.570	23.628	26,698,100
2016-01-14	30.810	30.890	29.450	30.300	24.211	27,106,700
2016-01-13	31.830	31.900	30.090	30.490	24.363	31,586,200
2016-01-12	30.630	30.750	29.800	30.300	24.211	13,398,900
2016-01-11	30.370	30.480	29.680	30.250	24.171	16,877,400
2016-01-08	30.460	30.700	29.420	29.530	23.596	16,448,000
2016-01-07	30.260	30.820	29.830	29.990	23.964	21,046,300
2016-01-06	31.950	31.980	31.010	31.270	24.986	27,515,200
2016-01-05	33.330	33.410	32.180	32.430	25.913	19,777,200
2016-01-04	33.450	33.540	32.840	33.310	26.617	14,875,500
2015-12-31	34.210	34.300	34.000	34.010	27.176	6,586,000
2015-12-30	34.320	34.560	34.280	34.330	27.432	4,694,500
2015-12-29	34.660	34.690	34.170	34.500	27.567	7,056,400
2015-12-28	34.530	34.670	34.300	34.510	27.575	5,348,600
2015-12-24	34.720	34.750	34.500	34.600	27.647	3,134,800
2015-12-23	34.510	34.940	34.380	34.780	27.791	8,816,700
2015-12-22	34.210	34.490	34.070	34.290	27.400	9,202,900
2015-12-21	33.790	34.060	33.590	33.830	27.032	12,820,000
2015-12-18	33.960	34.060	33.540	33.670	26.904	19,469,500
2015-12-17	35.150	35.270	34.070	34.110	27.256	14,448,400
2015-12-16	34.350	35.170	34.250	35.140	28.079	14,771,600
2015-12-15	34.750	34.960	34.300	34.540	27.312	13,874,300
2015-12-14	34.780	34.840	34.050	34.390	27.193	13,793,100
2015-12-11	35.140	35.410	34.270	34.550	27.320	16,271,200
2015-12-10	35.250	35.890	35.180	35.630	28.174	8,827,000
2015-12-09	35.300	35.700	34.860	35.450	28.031	11,692,000
2015-12-08	35.830	35.870	35.230	35.480	28.055	11,905,400
2015-12-07	36.460	36.520	35.990	36.130	28.569	11,303,500
2015-12-04	35.600	36.340	35.370	36.250	28.664	11,562,600
2015-12-03	35.830	36.000	35.230	35.470	28.047	10,795,800
2015-12-02	36.310	36.360	35.620	35.730	28.253	9,715,100
2015-12-01	35.950	36.340	35.800	36.260	28.672	12,656,400
2015-11-30	36.600	36.880	36.190	36.200	28.624	13,959,400
2015-11-27	36.360	36.490	36.220	36.370	28.759	2,899,300
2015-11-25	36.150	36.420	36.110	36.340	28.735	7,292,800
2015-11-24	35.760	36.330	35.690	36.220	28.640	10,346,900
2015-11-23	36.390	36.870	36.060	36.080	28.529	9,849,300
2015-11-20	36.310	36.420	36.010	36.340	28.735	10,793,200
2015-11-19	36.430	36.470	36.070	36.140	28.577	9,760,800
2015-11-18	35.400	36.480	35.300	36.460	28.830	14,866,300
2015-11-17	34.310	35.590	34.310	35.210	27.841	11,748,200
2015-11-16	34.310	35.220	34.290	35.170	27.810	14,599,100
2015-11-13	34.970	35.170	34.190	34.310	27.130	12,090,600
2015-11-12	35.340	35.480	35.020	35.090	27.747	10,650,900
2015-11-11	35.740	36.010	35.520	35.550	28.110	6,751,800
2015-11-10	35.540	35.630	35.160	35.620	28.166	9,687,200
2015-11-09	35.980	36.120	35.440	35.670	28.205	9,997,600
2015-11-06	35.320	35.800	35.260	35.750	28.268	9,376,900
2015-11-05	35.530	35.560	35.190	35.440	28.023	7,679,700
2015-11-04	35.830	35.920	35.380	35.420	28.008	12,716,600
2015-11-03	35.530	35.990	35.360	35.780	28.292	15,144,900
2015-11-02	34.880	35.750	34.860	35.570	28.126	11,858,400

← NewerPage 46 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.