General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	38.530	39.620	38.120	38.710	28.670	39,727,900
2013-12-03	38.890	39.090	37.680	38.140	28.248	44,835,100
2013-12-02	39.100	39.390	38.910	39.110	28.966	21,200,600
2013-11-29	38.900	39.150	38.500	38.730	28.685	7,672,100
2013-11-27	37.710	38.990	37.600	38.850	28.774	27,415,800
2013-11-26	37.700	37.940	37.400	37.670	27.900	22,798,600
2013-11-25	37.750	37.870	37.390	37.550	27.811	21,111,100
2013-11-22	38.200	38.500	37.580	37.630	27.870	26,771,300
2013-11-21	38.850	39.000	38.040	38.120	28.233	33,903,900
2013-11-20	38.110	38.710	37.600	37.690	27.914	16,898,700
2013-11-19	38.570	38.740	37.890	38.010	28.151	19,843,100
2013-11-18	38.810	39.180	38.530	38.570	28.566	16,792,400
2013-11-15	38.510	39.080	38.200	38.770	28.714	21,691,400
2013-11-14	38.700	38.800	38.150	38.500	28.514	28,491,100
2013-11-13	36.500	38.530	36.480	38.440	28.470	43,860,200
2013-11-12	36.670	36.800	36.370	36.660	27.152	14,363,600
2013-11-11	36.680	37.090	36.500	36.680	27.166	13,666,500
2013-11-08	36.150	36.770	36.010	36.660	27.152	18,203,100
2013-11-07	36.610	36.750	35.910	35.920	26.604	19,893,700
2013-11-06	37.240	37.400	36.570	36.590	27.100	16,162,300
2013-11-05	37.280	37.510	37.070	37.090	27.470	15,197,700
2013-11-04	37.500	37.800	37.410	37.470	27.751	18,005,200
2013-11-01	37.170	38.210	37.050	37.390	27.692	30,765,400
2013-10-31	37.180	37.990	36.950	36.950	27.366	28,102,800
2013-10-30	37.200	37.550	36.780	37.230	27.574	42,130,000
2013-10-29	35.820	36.180	35.510	36.060	26.707	24,055,000
2013-10-28	35.440	35.970	35.430	35.800	26.515	12,985,100
2013-10-25	35.670	35.770	35.320	35.590	26.359	12,849,100
2013-10-24	35.490	36.030	35.100	35.630	26.389	19,287,000
2013-10-23	35.380	35.390	34.530	35.050	25.959	17,307,600
2013-10-22	35.620	36.130	35.370	35.410	26.226	17,008,200
2013-10-21	36.260	36.270	35.340	35.500	26.292	13,451,700
2013-10-18	36.210	36.300	35.680	35.890	26.581	14,638,500
2013-10-17	35.160	35.790	34.960	35.660	26.411	12,602,900
2013-10-16	35.020	35.210	34.780	35.130	26.018	15,529,600
2013-10-15	35.280	35.380	34.510	34.700	25.700	13,708,400
2013-10-14	34.830	35.450	34.810	35.330	26.167	11,193,400
2013-10-11	34.790	35.520	34.660	35.350	26.181	15,406,700
2013-10-10	34.740	34.890	34.610	34.850	25.811	18,041,900
2013-10-09	34.330	34.390	33.920	34.160	25.300	21,109,900
2013-10-08	35.250	35.270	34.170	34.210	25.337	23,658,400
2013-10-07	35.230	35.520	35.020	35.180	26.055	12,181,000
2013-10-04	35.440	35.800	35.130	35.700	26.441	13,811,100
2013-10-03	35.760	35.940	35.130	35.290	26.137	15,001,200
2013-10-02	35.740	36.000	35.230	35.940	26.618	19,459,700
2013-10-01	36.040	36.410	35.320	35.910	26.596	21,886,600
2013-09-30	35.710	36.310	35.620	35.970	26.641	17,724,400
2013-09-27	36.770	36.900	36.160	36.370	26.937	14,173,500
2013-09-26	37.190	37.350	36.760	36.950	27.366	14,022,900
2013-09-25	37.530	37.780	37.160	37.180	27.537	15,114,600
2013-09-24	37.160	37.970	37.060	37.440	27.729	23,723,800
2013-09-23	37.150	37.500	36.550	37.130	27.500	18,484,700
2013-09-20	37.640	37.680	36.830	36.830	27.277	35,700,300
2013-09-19	37.840	37.880	37.160	37.230	27.574	16,819,500
2013-09-18	36.760	37.730	36.710	37.580	27.833	21,432,800
2013-09-17	36.320	36.980	36.320	36.710	27.189	12,992,300
2013-09-16	36.470	36.620	36.150	36.220	26.826	14,715,200
2013-09-13	36.490	36.550	35.990	36.060	26.707	12,642,900
2013-09-12	36.370	36.560	35.880	36.370	26.937	15,743,700
2013-09-11	36.530	36.600	36.020	36.350	26.922	27,025,600

← NewerPage 55 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.