General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	32.000	32.490	31.900	32.310	24.557	11,900,500
2014-11-14	31.650	32.010	31.480	31.790	24.161	8,498,700
2014-11-13	31.510	31.900	31.470	31.650	24.055	8,353,900
2014-11-12	31.300	31.550	31.110	31.420	23.880	7,456,100
2014-11-11	31.040	31.400	31.000	31.350	23.827	7,537,800
2014-11-10	31.330	31.500	30.820	31.120	23.652	10,297,800
2014-11-07	31.310	31.740	31.240	31.590	24.009	10,070,900
2014-11-06	30.700	31.460	30.650	31.370	23.842	12,729,500
2014-11-05	31.150	31.180	30.560	30.730	23.356	11,109,600
2014-11-04	31.040	31.310	30.680	30.820	23.424	12,058,300
2014-11-03	31.350	31.460	30.790	31.180	23.698	9,931,100
2014-10-31	31.150	31.620	30.950	31.400	23.865	15,539,000
2014-10-30	30.570	31.030	30.450	30.780	23.394	10,074,100
2014-10-29	31.200	31.330	30.350	30.720	23.348	11,638,300
2014-10-28	30.390	31.220	30.140	31.170	23.690	26,071,300
2014-10-27	30.150	30.490	29.820	30.080	22.862	12,790,200
2014-10-24	31.040	31.280	29.980	30.040	22.831	30,313,800
2014-10-23	31.950	31.990	30.810	30.930	23.508	25,436,900
2014-10-22	30.610	31.510	30.570	31.310	23.797	17,845,800
2014-10-21	30.500	31.070	30.320	30.840	23.439	12,576,800
2014-10-20	30.220	30.520	30.020	30.340	23.059	11,692,200
2014-10-17	30.380	30.970	30.170	30.240	22.983	18,339,900
2014-10-16	29.130	30.150	29.090	29.940	22.755	18,226,200
2014-10-15	29.670	30.260	28.820	29.690	22.565	29,623,300
2014-10-14	29.900	30.380	29.850	30.110	22.885	14,495,500
2014-10-13	30.290	30.620	29.730	29.790	22.641	17,722,900
2014-10-10	30.280	30.940	30.090	30.290	23.021	20,496,000
2014-10-09	32.090	32.130	30.810	31.030	23.584	23,097,600
2014-10-08	31.840	32.220	30.790	32.180	24.458	28,308,500
2014-10-07	33.040	33.040	31.650	31.770	24.146	25,661,300
2014-10-06	33.840	34.240	33.370	33.750	25.651	9,092,100
2014-10-03	33.430	33.900	33.250	33.760	25.659	16,981,300
2014-10-02	32.530	33.400	32.490	33.180	25.218	20,794,600
2014-10-01	31.970	33.030	31.710	32.490	24.693	31,138,700
2014-09-30	32.240	32.540	31.670	31.940	24.275	24,790,800
2014-09-29	32.970	33.160	31.980	32.220	24.488	19,710,900
2014-09-26	33.040	33.310	32.940	33.170	25.210	9,417,600
2014-09-25	33.570	33.650	32.830	32.870	24.982	12,309,200
2014-09-24	33.330	33.680	33.020	33.650	25.575	10,665,400
2014-09-23	33.240	33.580	33.140	33.220	25.248	8,731,900
2014-09-22	33.740	33.840	33.090	33.440	25.416	11,180,000
2014-09-19	34.230	34.240	33.770	33.940	25.796	14,521,400
2014-09-18	33.930	34.220	33.930	34.030	25.864	8,929,600
2014-09-17	33.720	34.140	33.670	33.850	25.727	10,301,000
2014-09-16	33.490	33.950	33.450	33.710	25.621	11,083,000
2014-09-15	33.160	33.800	33.150	33.630	25.560	12,509,900
2014-09-12	33.480	33.600	33.100	33.270	25.286	11,036,200
2014-09-11	33.160	33.700	33.150	33.610	25.545	10,120,400
2014-09-10	33.120	33.340	33.060	33.290	25.302	10,471,000
2014-09-09	33.200	33.300	33.010	33.070	25.134	11,861,000
2014-09-08	34.030	34.150	33.150	33.240	25.264	22,120,600
2014-09-05	34.590	34.610	34.230	34.580	26.054	13,671,800
2014-09-04	34.490	34.920	34.440	34.630	26.092	9,566,300
2014-09-03	35.060	35.120	34.460	34.470	25.971	11,626,400
2014-09-02	34.880	35.140	34.620	34.800	26.220	7,824,100
2014-08-29	34.740	34.850	34.610	34.800	26.220	5,548,700
2014-08-28	34.490	34.750	34.220	34.680	26.129	5,971,400
2014-08-27	34.920	34.930	34.580	34.710	26.152	7,118,000
2014-08-26	34.760	35.000	34.630	34.850	26.257	7,535,000
2014-08-25	34.430	34.740	34.310	34.670	26.122	9,546,400

← NewerPage 51 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.