General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	34.850	35.200	34.460	34.910	27.604	10,723,900
2015-10-29	35.040	35.050	34.110	34.750	27.478	12,087,600
2015-10-28	34.990	35.300	34.650	35.220	27.849	9,668,600
2015-10-27	35.390	35.490	34.740	34.970	27.652	15,536,000
2015-10-26	35.900	35.940	35.260	35.670	28.205	14,010,800
2015-10-23	35.540	36.060	35.410	35.950	28.427	18,277,800
2015-10-22	35.640	35.790	34.970	35.420	28.008	22,708,100
2015-10-21	34.960	35.870	34.720	35.420	28.008	36,877,400
2015-10-20	33.180	33.890	33.080	33.480	26.474	11,848,300
2015-10-19	33.000	33.290	32.800	33.240	26.284	10,084,600
2015-10-16	33.370	33.460	32.880	33.150	26.213	9,445,800
2015-10-15	33.550	33.660	33.160	33.320	26.347	10,844,300
2015-10-14	33.200	33.500	32.920	33.330	26.355	11,974,000
2015-10-13	32.850	33.370	32.710	33.130	26.197	11,789,300
2015-10-12	33.040	33.160	32.620	33.020	26.110	10,766,400
2015-10-09	33.340	33.630	32.790	32.950	26.054	14,169,100
2015-10-08	32.950	33.510	32.860	33.430	26.434	12,909,800
2015-10-07	32.450	33.190	32.410	33.050	26.134	15,238,600
2015-10-06	31.810	32.380	31.810	32.220	25.477	14,214,900
2015-10-05	31.900	32.160	31.520	31.760	25.113	15,407,500
2015-10-02	30.200	31.760	30.160	31.730	25.090	16,596,600
2015-10-01	30.290	30.750	29.980	30.670	24.252	18,261,900
2015-09-30	29.620	30.100	29.380	30.020	23.738	18,931,900
2015-09-29	28.660	29.290	28.380	29.150	23.050	17,043,700
2015-09-28	29.290	29.320	28.440	28.560	22.583	15,648,900
2015-09-25	29.790	29.840	29.230	29.410	23.255	13,369,400
2015-09-24	29.410	29.510	28.770	29.440	23.279	19,687,600
2015-09-23	30.010	30.140	29.590	29.720	23.500	11,277,100
2015-09-22	29.420	30.060	29.410	30.030	23.746	17,190,200
2015-09-21	30.670	30.960	30.380	30.620	24.212	14,325,600
2015-09-18	30.980	31.120	30.470	30.510	24.125	31,085,700
2015-09-17	31.250	31.810	31.130	31.310	24.758	16,644,600
2015-09-16	31.080	31.570	30.920	31.200	24.671	17,076,600
2015-09-15	30.770	31.550	30.770	30.990	24.505	22,400,700
2015-09-14	30.110	30.770	30.060	30.720	24.291	20,148,900
2015-09-11	30.010	30.200	29.580	30.150	23.840	15,344,700
2015-09-10	29.190	30.470	29.190	30.000	23.722	18,672,000
2015-09-09	30.200	30.400	29.520	29.620	23.137	16,053,600
2015-09-08	29.500	29.940	29.500	29.880	23.340	19,298,900
2015-09-04	28.780	29.040	28.570	28.880	22.559	13,435,300
2015-09-03	29.380	29.710	29.020	29.110	22.738	11,504,200
2015-09-02	29.010	29.220	28.620	29.210	22.816	10,776,300
2015-09-01	29.180	29.370	28.400	28.640	22.371	16,687,400
2015-08-31	29.090	29.690	29.020	29.440	22.996	16,283,900
2015-08-28	28.600	29.140	28.530	29.000	22.652	15,167,300
2015-08-27	28.520	28.820	28.020	28.580	22.324	28,498,900
2015-08-26	27.620	28.200	26.900	28.100	21.949	27,717,300
2015-08-25	29.200	29.200	27.280	27.280	21.309	19,966,200
2015-08-24	27.300	28.180	24.620	27.800	21.715	35,740,400
2015-08-21	30.460	30.530	29.570	29.600	23.121	27,542,200
2015-08-20	31.460	31.460	30.830	30.840	24.090	13,352,500
2015-08-19	31.610	32.050	31.370	31.630	24.707	13,919,100
2015-08-18	31.410	31.770	31.340	31.710	24.769	9,279,800
2015-08-17	31.470	31.680	31.170	31.610	24.691	12,057,900
2015-08-14	31.140	31.550	31.060	31.490	24.597	12,222,400
2015-08-13	30.870	31.250	30.810	31.060	24.261	20,432,400
2015-08-12	30.430	31.000	29.790	30.870	24.113	23,093,600
2015-08-11	31.290	31.310	30.590	30.830	24.082	24,340,300
2015-08-10	31.950	32.250	31.860	31.940	24.949	11,676,400
2015-08-07	32.090	32.140	31.600	31.740	24.793	12,960,000

← NewerPage 47 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.