General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	37.930	38.070	37.350	37.620	28.848	14,696,300
2015-02-12	37.850	38.180	37.730	38.020	29.154	15,537,400
2015-02-11	37.510	37.860	37.280	37.670	28.886	22,634,000
2015-02-10	37.280	37.550	36.400	37.520	28.771	32,369,400
2015-02-09	35.790	36.100	35.510	36.000	27.605	14,797,500
2015-02-06	36.260	36.540	35.920	36.000	27.605	16,320,400
2015-02-05	36.280	36.600	36.010	36.250	27.797	20,854,900
2015-02-04	35.270	35.980	34.150	35.830	27.475	49,298,100
2015-02-03	33.500	34.200	33.440	33.980	26.056	26,207,000
2015-02-02	32.670	33.150	32.440	33.110	25.389	18,397,000
2015-01-30	32.880	33.150	32.620	32.620	25.013	19,166,500
2015-01-29	32.910	33.340	32.360	33.160	25.428	15,819,200
2015-01-28	33.510	33.570	32.750	32.840	25.182	16,936,200
2015-01-27	33.400	33.690	33.150	33.420	25.627	14,793,300
2015-01-26	33.710	34.040	33.600	33.700	25.842	10,824,800
2015-01-23	33.900	34.180	33.710	33.750	25.880	13,990,200
2015-01-22	34.150	34.180	33.310	33.820	25.934	14,261,100
2015-01-21	33.820	34.120	33.520	33.890	25.987	14,349,900
2015-01-20	33.900	34.010	33.350	33.930	26.018	12,052,500
2015-01-16	33.310	33.790	33.270	33.680	25.826	17,780,000
2015-01-15	34.780	34.870	33.380	33.430	25.635	19,437,400
2015-01-14	34.360	34.570	33.590	34.300	26.302	27,901,300
2015-01-13	36.080	36.400	34.680	35.250	27.030	21,893,500
2015-01-12	35.810	35.940	35.470	35.840	27.483	10,656,700
2015-01-09	36.210	36.370	35.410	35.590	27.291	14,690,600
2015-01-08	36.060	36.450	35.800	36.200	27.759	15,206,600
2015-01-07	35.230	35.950	35.040	35.840	27.483	19,319,200
2015-01-06	34.410	35.220	34.100	34.850	26.723	17,747,600
2015-01-05	34.980	35.250	34.070	34.330	26.325	16,223,000
2015-01-02	35.270	35.310	34.410	34.840	26.716	9,756,700
2014-12-31	35.240	35.450	34.890	34.910	26.769	12,004,200
2014-12-30	34.560	35.200	34.410	35.090	26.907	14,966,900
2014-12-29	33.870	34.830	33.790	34.600	26.532	16,654,300
2014-12-26	33.550	33.850	33.450	33.730	25.865	6,673,200
2014-12-24	33.530	33.590	33.240	33.430	25.635	4,496,000
2014-12-23	33.480	33.700	33.380	33.560	25.734	8,469,500
2014-12-22	32.630	33.310	32.620	33.230	25.481	13,243,700
2014-12-19	31.760	32.930	31.750	32.810	25.159	18,990,900
2014-12-18	31.640	31.750	31.170	31.750	24.346	14,112,000
2014-12-17	30.810	31.300	30.640	31.150	23.886	13,281,800
2014-12-16	30.620	31.060	30.300	30.730	23.564	24,294,000
2014-12-15	31.700	31.770	30.980	31.000	23.771	16,084,000
2014-12-12	31.940	32.160	31.570	31.570	24.208	11,239,100
2014-12-11	32.140	32.690	31.990	32.190	24.684	13,282,600
2014-12-10	32.720	32.850	31.870	31.970	24.515	11,583,500
2014-12-09	32.280	32.870	32.170	32.810	25.159	11,147,100
2014-12-08	33.520	33.560	32.610	32.680	25.059	16,125,800
2014-12-05	33.230	34.090	33.170	33.930	25.788	17,730,800
2014-12-04	33.660	33.670	33.040	33.090	25.150	11,632,800
2014-12-03	33.370	33.780	33.350	33.640	25.568	11,648,500
2014-12-02	33.050	33.620	32.990	33.260	25.279	14,824,800
2014-12-01	33.310	33.470	32.860	32.940	25.036	14,391,900
2014-11-28	32.400	33.540	32.230	33.430	25.408	14,039,800
2014-11-26	32.270	32.300	31.950	32.070	24.374	7,414,500
2014-11-25	32.250	32.380	31.970	32.230	24.496	9,269,300
2014-11-24	32.250	32.350	31.770	32.190	24.465	13,313,500
2014-11-21	32.540	32.550	31.970	32.130	24.420	8,567,200
2014-11-20	31.960	32.260	31.800	32.130	24.420	8,052,900
2014-11-19	32.210	32.310	31.940	32.150	24.435	8,290,100
2014-11-18	32.410	32.490	31.870	32.270	24.526	9,766,000

← NewerPage 50 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.