General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	34.600	34.650	34.250	34.450	25.741	10,880,900
2014-05-28	34.090	34.620	33.960	34.590	25.846	12,575,800
2014-05-27	33.920	33.980	33.770	33.940	25.360	8,995,100
2014-05-23	33.490	33.690	33.410	33.630	25.129	8,267,100
2014-05-22	33.390	33.700	33.310	33.420	24.972	8,428,000
2014-05-21	33.150	33.620	33.100	33.460	25.002	12,392,400
2014-05-20	34.160	34.300	32.960	33.070	24.710	24,894,200
2014-05-19	33.840	34.350	33.800	34.250	25.592	9,006,100
2014-05-16	33.750	34.650	33.490	34.000	25.405	21,485,200
2014-05-15	34.610	34.750	33.830	34.360	25.674	18,088,600
2014-05-14	35.100	35.110	34.800	34.940	26.107	10,495,300
2014-05-13	34.840	35.190	34.600	35.150	26.264	9,048,300
2014-05-12	34.380	34.940	34.380	34.820	26.018	9,498,900
2014-05-09	34.800	34.900	34.150	34.230	25.577	16,803,500
2014-05-08	34.980	35.430	34.730	34.850	26.040	10,251,500
2014-05-07	34.960	35.110	34.610	35.070	26.205	9,269,700
2014-05-06	35.070	35.140	34.750	34.750	25.965	10,114,500
2014-05-05	34.840	34.890	34.630	34.750	25.965	8,449,100
2014-05-02	35.030	35.330	34.860	34.970	26.130	11,396,700
2014-05-01	34.670	35.400	34.540	34.900	26.078	19,572,600
2014-04-30	33.840	34.540	33.840	34.480	25.764	14,037,800
2014-04-29	33.700	34.100	33.620	33.990	25.398	12,087,700
2014-04-28	33.930	33.940	33.520	33.760	25.226	20,175,900
2014-04-25	33.550	34.080	33.550	33.720	25.196	16,031,100
2014-04-24	35.500	35.700	33.520	34.170	25.532	33,352,400
2014-04-23	34.290	34.610	34.100	34.390	25.696	16,063,900
2014-04-22	34.030	34.440	34.000	34.230	25.577	12,291,600
2014-04-21	33.950	34.210	33.750	33.980	25.390	9,909,400
2014-04-17	33.830	34.090	33.800	33.980	25.390	12,351,100
2014-04-16	33.690	33.990	33.320	33.970	25.383	18,140,700
2014-04-15	32.810	33.440	32.290	33.360	24.927	23,450,900
2014-04-14	32.290	32.880	32.150	32.550	24.322	18,759,700
2014-04-11	33.000	33.090	31.700	31.930	23.858	45,760,200
2014-04-10	33.710	34.060	33.300	33.300	24.882	34,302,100
2014-04-09	33.900	34.240	33.600	33.620	25.121	33,165,400
2014-04-08	34.150	34.600	33.850	34.530	25.801	20,615,600
2014-04-07	34.670	34.730	33.820	34.110	25.487	24,348,100
2014-04-04	35.580	35.700	34.650	34.810	26.010	20,368,900
2014-04-03	34.940	35.500	34.730	35.440	26.481	20,578,700
2014-04-02	34.650	35.050	34.380	34.880	26.063	41,863,900
2014-04-01	34.500	35.140	34.320	34.340	25.659	46,569,800
2014-03-31	34.530	34.790	33.950	34.420	25.719	24,292,600
2014-03-28	34.640	35.020	34.560	34.730	25.951	19,175,400
2014-03-27	34.280	34.990	34.110	34.510	25.786	16,382,900
2014-03-26	34.680	34.740	34.200	34.220	25.569	16,997,000
2014-03-25	35.130	35.180	34.190	34.510	25.786	24,817,600
2014-03-24	34.690	35.170	34.280	35.140	26.257	21,461,500
2014-03-21	35.390	35.500	34.780	35.010	26.160	24,010,100
2014-03-20	34.790	35.270	34.400	35.260	26.347	14,456,100
2014-03-19	35.280	36.000	34.600	34.910	26.085	14,690,900
2014-03-18	34.680	35.240	34.500	35.170	26.279	21,329,700
2014-03-17	34.140	34.690	33.710	34.630	25.876	29,696,400
2014-03-14	33.850	34.560	33.570	34.090	25.472	31,908,600
2014-03-13	35.040	35.160	33.870	34.090	25.248	39,628,600
2014-03-12	34.760	35.250	34.370	34.860	25.818	46,300,500
2014-03-11	37.000	37.120	35.020	35.180	26.055	41,033,400
2014-03-10	37.560	37.560	36.760	37.090	27.470	17,552,600
2014-03-07	37.940	38.010	37.450	37.690	27.914	17,547,800
2014-03-06	37.870	38.050	37.540	37.540	27.803	19,105,200
2014-03-05	37.540	38.050	37.330	37.520	27.789	28,489,000

← NewerPage 53 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.