General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	31.590	31.930	31.140	31.860	24.886	19,567,900
2015-08-05	31.770	31.770	31.200	31.600	24.683	14,403,600
2015-08-04	31.660	31.770	31.390	31.520	24.621	15,105,900
2015-08-03	31.790	31.890	31.310	31.680	24.746	14,800,600
2015-07-31	32.080	32.130	31.430	31.510	24.613	12,399,300
2015-07-30	31.890	32.050	31.750	31.910	24.925	10,123,300
2015-07-29	31.480	32.060	31.430	31.950	24.957	20,632,700
2015-07-28	31.490	31.640	31.220	31.320	24.465	23,184,400
2015-07-27	30.950	31.320	30.600	31.050	24.254	23,336,100
2015-07-24	31.900	31.940	30.820	31.060	24.261	22,967,600
2015-07-23	32.660	32.700	31.400	31.500	24.605	38,967,600
2015-07-22	30.330	30.520	29.890	30.300	23.668	20,867,800
2015-07-21	30.510	30.560	30.320	30.390	23.738	23,472,100
2015-07-20	30.850	30.850	30.420	30.500	23.824	15,643,900
2015-07-17	30.640	30.800	30.430	30.650	23.941	16,230,200
2015-07-16	31.140	31.200	30.310	30.610	23.910	35,920,700
2015-07-15	31.850	31.900	31.300	31.430	24.550	18,022,000
2015-07-14	31.590	31.990	31.430	31.770	24.816	10,832,900
2015-07-13	31.870	31.900	31.460	31.680	24.746	16,327,100
2015-07-10	31.300	31.420	30.990	31.400	24.527	12,237,800
2015-07-09	31.620	31.750	30.920	31.010	24.222	16,934,200
2015-07-08	32.390	32.410	30.940	31.190	24.363	29,971,400
2015-07-07	32.620	32.950	32.010	32.860	25.667	18,589,300
2015-07-06	32.850	33.120	32.610	32.650	25.503	10,433,100
2015-07-02	33.190	33.450	33.060	33.230	25.956	8,646,400
2015-07-01	33.610	33.610	32.680	33.040	25.808	16,169,500
2015-06-30	33.500	33.570	33.060	33.330	26.035	12,911,800
2015-06-29	34.120	34.170	33.200	33.230	25.956	18,717,700
2015-06-26	34.700	34.820	34.280	34.380	26.855	11,632,800
2015-06-25	35.210	35.320	34.570	34.700	27.105	14,593,100
2015-06-24	35.910	35.970	35.110	35.160	27.464	16,930,000
2015-06-23	36.370	36.480	36.270	36.300	28.355	7,279,900
2015-06-22	36.290	36.540	36.130	36.190	28.269	13,783,000
2015-06-19	36.120	36.330	35.950	36.110	28.206	14,831,300
2015-06-18	35.870	36.480	35.850	36.200	28.276	15,490,900
2015-06-17	35.680	35.810	35.280	35.810	27.972	10,286,600
2015-06-16	35.360	35.780	35.170	35.610	27.816	6,638,600
2015-06-15	35.350	35.730	35.010	35.460	27.698	14,016,000
2015-06-12	35.380	35.900	35.380	35.710	27.894	11,170,200
2015-06-11	35.720	36.010	35.550	35.550	27.769	16,819,000
2015-06-10	35.450	35.620	35.290	35.590	27.800	11,402,200
2015-06-09	35.110	35.320	35.000	35.260	27.542	12,901,000
2015-06-08	34.860	35.120	34.800	34.990	27.331	15,636,100
2015-06-05	35.500	35.550	34.960	35.120	27.152	24,629,200
2015-06-04	35.660	35.870	35.470	35.540	27.476	10,538,500
2015-06-03	36.370	36.420	35.870	35.940	27.786	12,817,100
2015-06-02	36.090	36.500	35.970	36.220	28.002	16,948,300
2015-06-01	36.060	36.340	35.650	36.180	27.971	12,012,500
2015-05-29	36.490	36.580	35.850	35.970	27.809	15,806,300
2015-05-28	36.110	36.480	35.970	36.390	28.133	18,063,900
2015-05-27	35.520	35.810	35.430	35.810	27.685	10,058,300
2015-05-26	35.450	35.600	35.430	35.520	27.461	12,566,300
2015-05-22	35.520	35.740	35.420	35.700	27.600	9,648,200
2015-05-21	35.000	35.660	35.000	35.580	27.507	16,016,000
2015-05-20	35.240	35.300	34.660	35.020	27.074	12,925,600
2015-05-19	35.170	35.240	34.960	35.120	27.152	9,856,700
2015-05-18	34.970	35.210	34.850	35.050	27.097	10,285,700
2015-05-15	34.700	34.980	34.700	34.910	26.989	9,778,800
2015-05-14	35.000	35.040	34.530	34.650	26.788	12,645,300
2015-05-13	34.780	34.970	34.710	34.800	26.904	9,196,900

← NewerPage 48 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.