General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	34.510	34.520	34.160	34.240	25.798	8,665,700
2014-08-21	34.620	34.730	34.460	34.600	26.069	6,585,300
2014-08-20	34.490	34.720	34.300	34.530	26.016	9,112,500
2014-08-19	34.690	34.750	34.330	34.570	26.046	10,422,900
2014-08-18	34.090	34.440	34.040	34.400	25.918	10,327,200
2014-08-15	34.050	34.160	33.510	33.840	25.496	14,153,500
2014-08-14	33.810	33.960	33.220	33.950	25.579	9,956,800
2014-08-13	33.930	34.070	33.780	33.950	25.579	7,156,100
2014-08-12	33.750	34.140	33.550	33.700	25.391	10,304,000
2014-08-11	33.640	33.850	33.410	33.800	25.466	10,873,700
2014-08-08	33.090	33.560	33.090	33.530	25.263	9,935,600
2014-08-07	33.560	33.630	32.800	33.110	24.946	13,526,700
2014-08-06	33.230	33.670	33.230	33.400	25.165	8,715,400
2014-08-05	33.570	33.810	33.150	33.360	25.135	11,012,500
2014-08-04	33.760	34.020	33.500	33.610	25.323	11,486,300
2014-08-01	33.790	34.000	33.300	33.440	25.195	15,343,800
2014-07-31	34.150	34.240	33.780	33.820	25.481	13,408,400
2014-07-30	34.500	34.660	34.010	34.310	25.851	18,941,700
2014-07-29	35.010	35.200	34.430	34.450	25.956	16,560,100
2014-07-28	35.030	35.090	34.780	34.900	26.295	15,051,300
2014-07-25	35.100	35.290	34.560	35.070	26.423	28,537,300
2014-07-24	36.670	36.850	35.320	35.740	26.928	35,694,100
2014-07-23	37.790	37.920	37.410	37.410	28.186	13,865,100
2014-07-22	37.560	37.900	37.530	37.760	28.450	9,655,800
2014-07-21	37.380	37.530	37.050	37.430	28.201	6,625,100
2014-07-18	37.340	37.420	37.060	37.410	28.186	8,741,400
2014-07-17	37.310	37.670	37.010	37.100	27.953	11,014,700
2014-07-16	37.770	37.910	37.460	37.480	28.239	10,940,800
2014-07-15	37.610	37.950	37.440	37.580	28.314	8,615,400
2014-07-14	38.100	38.130	37.560	37.700	28.405	9,314,600
2014-07-11	37.720	38.010	37.590	37.950	28.593	6,203,400
2014-07-10	37.480	37.900	37.350	37.750	28.442	9,898,900
2014-07-09	37.660	38.130	37.630	37.970	28.608	11,676,300
2014-07-08	37.410	37.770	37.200	37.580	28.314	11,783,200
2014-07-07	37.910	37.910	37.170	37.440	28.209	11,129,900
2014-07-03	37.960	38.110	37.720	37.740	28.435	6,743,700
2014-07-02	37.500	38.150	37.370	37.740	28.435	17,672,200
2014-07-01	36.250	37.640	36.250	37.590	28.322	23,414,100
2014-06-30	36.590	36.900	35.980	36.300	27.350	20,862,200
2014-06-27	36.730	37.030	36.620	36.620	27.591	25,426,500
2014-06-26	36.890	36.970	36.410	36.900	27.802	11,463,200
2014-06-25	36.460	37.180	36.450	37.090	27.945	12,201,300
2014-06-24	36.620	37.070	36.470	36.580	27.561	15,031,800
2014-06-23	36.210	36.800	36.190	36.670	27.629	11,584,800
2014-06-20	36.550	36.580	36.100	36.220	27.290	14,018,700
2014-06-19	36.350	36.640	36.200	36.370	27.403	11,277,800
2014-06-18	36.360	36.470	35.930	36.300	27.350	16,352,000
2014-06-17	35.870	36.380	35.620	36.360	27.395	13,211,600
2014-06-16	35.490	36.180	35.490	36.060	27.169	12,603,700
2014-06-13	35.380	35.780	35.380	35.630	26.845	12,046,600
2014-06-12	36.000	36.280	35.490	35.520	26.762	16,818,500
2014-06-11	36.230	36.290	35.920	36.120	27.214	8,866,200
2014-06-10	36.280	36.700	36.180	36.400	27.425	8,460,700
2014-06-09	36.470	36.830	36.340	36.500	27.501	10,279,300
2014-06-06	36.070	36.750	35.750	36.550	27.538	17,642,800
2014-06-05	36.960	37.040	36.160	36.270	27.101	25,094,500
2014-06-04	35.500	36.880	35.350	36.520	27.288	33,252,200
2014-06-03	35.120	35.690	34.750	35.260	26.347	17,795,900
2014-06-02	34.540	34.900	34.290	34.860	26.048	11,556,900
2014-05-30	34.300	34.640	34.200	34.580	25.838	14,172,100

← NewerPage 52 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.