General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	34.960	34.960	34.510	34.740	26.858	14,049,300
2015-05-11	35.300	35.590	35.170	35.220	27.229	8,833,100
2015-05-08	35.050	35.460	35.030	35.320	27.306	12,787,000
2015-05-07	34.640	35.030	34.550	34.880	26.966	14,033,700
2015-05-06	35.140	35.230	34.550	34.770	26.881	13,076,200
2015-05-05	35.400	35.520	34.990	35.010	27.067	11,068,100
2015-05-04	35.500	35.720	35.400	35.400	27.368	12,020,100
2015-05-01	35.170	35.470	34.810	35.420	27.384	15,307,400
2015-04-30	35.260	35.430	34.930	35.060	27.105	15,784,500
2015-04-29	35.500	35.700	35.240	35.510	27.453	11,907,300
2015-04-28	35.750	35.960	35.170	35.720	27.615	14,857,500
2015-04-27	35.650	35.950	35.560	35.780	27.662	15,497,400
2015-04-24	35.720	35.810	35.440	35.590	27.515	21,252,500
2015-04-23	36.250	36.300	35.580	35.920	27.770	41,820,400
2015-04-22	37.130	37.220	36.670	37.160	28.729	16,025,100
2015-04-21	37.330	37.450	36.830	37.160	28.729	17,130,500
2015-04-20	36.950	37.170	36.750	37.110	28.690	13,879,800
2015-04-17	36.830	36.850	36.500	36.640	28.327	14,375,200
2015-04-16	37.130	37.180	36.740	37.080	28.667	12,225,800
2015-04-15	36.820	37.080	36.650	36.940	28.559	13,734,900
2015-04-14	36.460	36.820	36.440	36.480	28.203	12,989,700
2015-04-13	36.630	36.860	36.390	36.400	28.141	13,530,700
2015-04-10	36.740	36.780	36.370	36.570	28.273	16,768,900
2015-04-09	36.100	36.390	36.030	36.290	28.056	15,475,300
2015-04-08	35.890	36.190	35.750	36.110	27.917	27,460,300
2015-04-07	35.990	36.090	35.640	35.730	27.623	56,224,000
2015-04-06	36.260	36.970	36.210	36.660	28.342	13,179,000
2015-04-02	36.610	36.730	36.330	36.500	28.218	16,517,700
2015-04-01	37.270	37.370	36.560	36.740	28.404	16,631,200
2015-03-31	37.680	38.040	37.470	37.500	28.992	12,633,400
2015-03-30	37.580	37.870	37.530	37.680	29.131	9,980,300
2015-03-27	37.340	37.480	37.080	37.310	28.845	9,237,600
2015-03-26	37.700	37.910	37.150	37.350	28.876	13,814,500
2015-03-25	37.880	37.910	37.370	37.380	28.899	10,209,800
2015-03-24	38.520	38.520	37.750	37.850	29.262	15,855,900
2015-03-23	38.810	38.990	38.590	38.590	29.834	11,656,900
2015-03-20	38.760	38.930	38.550	38.870	30.051	19,769,700
2015-03-19	38.450	38.780	38.290	38.650	29.881	11,255,700
2015-03-18	38.170	38.600	37.780	38.500	29.765	19,015,600
2015-03-17	38.150	38.470	38.060	38.290	29.602	9,702,700
2015-03-16	38.270	38.600	38.210	38.580	29.827	11,219,000
2015-03-13	38.390	38.390	37.730	38.050	29.417	11,404,200
2015-03-12	37.860	38.470	37.840	38.430	29.711	13,986,000
2015-03-11	37.600	38.130	37.520	37.780	29.208	13,191,600
2015-03-10	37.430	37.780	37.150	37.550	29.030	20,314,000
2015-03-09	37.550	37.810	37.320	37.660	29.115	22,979,300
2015-03-06	37.460	37.550	36.730	36.840	28.249	13,764,200
2015-03-05	37.640	37.820	37.560	37.610	28.840	6,620,700
2015-03-04	37.630	37.800	37.300	37.570	28.809	12,736,400
2015-03-03	37.380	37.810	37.300	37.800	28.986	10,036,000
2015-03-02	37.310	37.710	37.310	37.610	28.840	11,234,200
2015-02-27	37.380	37.450	37.110	37.310	28.610	10,490,200
2015-02-26	37.810	38.130	37.510	37.560	28.802	10,708,200
2015-02-25	37.790	37.960	37.610	37.860	29.032	11,161,500
2015-02-24	37.620	37.910	37.580	37.750	28.947	8,562,400
2015-02-23	37.620	37.770	37.340	37.690	28.901	10,970,200
2015-02-20	37.490	37.720	37.160	37.650	28.871	9,345,200
2015-02-19	37.030	37.610	36.980	37.510	28.763	11,780,800
2015-02-18	37.250	37.480	37.130	37.190	28.518	8,513,300
2015-02-17	37.200	37.470	37.050	37.240	28.556	13,147,100

← NewerPage 49 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.