General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	36.530	36.990	36.430	36.930	27.352	17,884,600
2014-03-03	35.700	36.590	35.700	36.210	26.818	24,013,200
2014-02-28	36.730	36.760	35.890	36.200	26.811	44,345,100
2014-02-27	36.560	36.850	35.970	36.770	27.233	28,750,100
2014-02-26	35.950	37.130	35.940	36.830	27.277	26,657,500
2014-02-25	36.670	36.800	35.990	36.100	26.737	22,504,100
2014-02-24	36.700	36.820	36.440	36.550	27.070	22,000,200
2014-02-21	36.680	36.750	36.140	36.690	27.174	51,722,400
2014-02-20	36.190	36.600	36.000	36.510	27.040	18,637,700
2014-02-19	36.220	36.720	36.000	36.030	26.685	23,060,900
2014-02-18	36.430	36.490	36.000	36.310	26.892	24,555,900
2014-02-14	35.370	36.080	35.250	35.950	26.626	22,767,300
2014-02-13	35.170	35.220	34.760	35.200	26.070	30,500,900
2014-02-12	35.490	35.650	35.130	35.560	26.337	23,300,900
2014-02-11	35.220	35.740	35.190	35.250	26.107	23,772,400
2014-02-10	35.910	35.920	34.620	34.900	25.848	43,268,400
2014-02-07	35.970	36.470	35.420	36.110	26.744	31,248,000
2014-02-06	34.430	35.820	34.360	35.230	26.092	53,685,400
2014-02-05	35.840	35.840	34.960	35.240	26.100	29,446,400
2014-02-04	35.470	35.980	35.250	35.820	26.529	20,948,700
2014-02-03	36.270	36.310	34.910	35.250	26.107	38,974,100
2014-01-31	36.220	36.840	35.880	36.080	26.722	27,201,000
2014-01-30	36.880	37.070	36.480	36.840	27.285	15,481,800
2014-01-29	36.060	36.960	36.010	36.350	26.922	17,523,300
2014-01-28	37.160	37.200	36.720	36.810	27.263	15,926,700
2014-01-27	36.800	37.280	36.060	36.760	27.226	33,915,300
2014-01-24	38.070	38.110	36.700	36.830	27.277	39,564,500
2014-01-23	38.340	38.500	37.910	38.420	28.455	20,556,300
2014-01-22	38.400	38.820	38.120	38.800	28.737	16,902,000
2014-01-21	38.890	39.000	37.900	38.340	28.396	30,786,600
2014-01-17	39.070	39.100	38.330	38.600	28.588	28,003,300
2014-01-16	39.310	39.550	38.760	39.000	28.885	36,091,300
2014-01-15	39.630	39.770	38.960	39.380	29.166	89,207,600
2014-01-14	39.770	40.160	39.570	40.020	29.640	17,389,100
2014-01-13	40.160	40.640	39.440	39.580	29.314	20,993,200
2014-01-10	40.600	40.680	39.840	40.030	29.648	14,596,000
2014-01-09	40.880	40.940	40.280	40.490	29.988	9,790,600
2014-01-08	40.330	40.840	40.200	40.420	29.936	11,342,400
2014-01-07	40.700	40.940	40.100	40.200	29.773	14,156,900
2014-01-06	39.900	40.590	39.640	40.400	29.922	25,063,500
2014-01-03	40.920	40.950	39.000	39.570	29.307	41,426,900
2014-01-02	40.680	41.060	40.340	40.950	30.329	14,763,300
2013-12-31	40.700	41.040	40.580	40.870	30.270	11,100,900
2013-12-30	41.000	41.130	40.650	40.690	30.136	8,737,600
2013-12-27	41.310	41.440	40.860	40.940	30.321	10,052,700
2013-12-26	41.040	41.850	41.040	41.520	30.751	11,168,400
2013-12-24	41.250	41.310	40.830	40.880	30.277	7,605,300
2013-12-23	40.900	41.580	40.610	41.290	30.581	20,370,000
2013-12-20	40.480	41.050	40.180	40.990	30.359	49,654,800
2013-12-19	41.140	41.270	40.080	40.300	29.847	25,225,400
2013-12-18	41.170	41.400	39.860	41.270	30.566	51,850,700
2013-12-17	41.660	41.850	41.140	41.530	30.758	28,297,500
2013-12-16	40.560	41.550	40.460	41.440	30.692	33,583,200
2013-12-13	40.190	40.350	40.020	40.040	29.655	14,885,400
2013-12-12	40.100	40.610	40.010	40.050	29.662	18,900,500
2013-12-11	40.760	40.830	40.070	40.160	29.744	16,384,800
2013-12-10	40.550	41.130	40.400	40.400	29.922	32,542,300
2013-12-09	40.380	41.170	40.310	40.900	30.292	29,291,100
2013-12-06	39.990	40.380	39.600	40.170	29.751	37,909,500
2013-12-05	38.990	39.340	38.550	39.090	28.951	34,580,800

← NewerPage 54 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.