General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	36.940	37.270	36.720	37.000	27.403	10,626,200
2013-09-09	36.340	36.700	36.250	36.480	27.018	13,515,500
2013-09-06	36.400	36.620	35.610	36.150	26.774	14,244,900
2013-09-05	36.010	36.790	35.870	36.330	26.907	18,633,800
2013-09-04	34.200	35.900	34.170	35.850	26.552	23,036,900
2013-09-03	34.680	34.770	33.960	34.140	25.285	10,906,700
2013-08-30	34.500	34.540	33.900	34.080	25.241	8,099,400
2013-08-29	33.820	34.690	33.810	34.450	25.515	10,558,000
2013-08-28	33.570	34.160	33.500	33.920	25.122	9,109,200
2013-08-27	34.440	34.610	33.620	33.690	24.952	11,905,600
2013-08-26	35.030	35.520	34.850	34.920	25.863	10,831,800
2013-08-23	35.140	35.220	34.860	35.060	25.967	7,487,000
2013-08-22	34.660	35.050	34.650	34.990	25.915	9,572,200
2013-08-21	34.780	34.950	34.390	34.530	25.574	9,798,600
2013-08-20	34.560	34.910	34.050	34.790	25.767	13,766,900
2013-08-19	34.560	34.830	34.420	34.490	25.544	9,211,700
2013-08-16	34.590	34.910	34.180	34.380	25.463	12,498,300
2013-08-15	35.170	35.180	34.410	34.550	25.589	20,384,600
2013-08-14	35.840	36.010	35.210	35.570	26.344	11,341,100
2013-08-13	36.210	36.210	35.590	35.840	26.544	7,145,700
2013-08-12	35.760	36.100	35.600	35.980	26.648	8,441,900
2013-08-09	35.960	36.270	35.700	36.020	26.678	7,705,800
2013-08-08	35.610	36.110	35.570	36.010	26.670	14,457,000
2013-08-07	36.010	36.100	35.430	35.480	26.278	19,395,100
2013-08-06	36.440	36.490	35.960	35.960	26.633	13,485,100
2013-08-05	37.030	37.050	36.650	36.750	27.218	7,144,300
2013-08-02	36.440	37.180	36.340	36.950	27.366	11,913,000
2013-08-01	36.390	36.860	36.010	36.470	27.011	16,148,300
2013-07-31	36.620	36.720	35.670	35.870	26.566	20,696,300
2013-07-30	36.530	36.780	36.320	36.500	27.033	12,244,500
2013-07-29	36.570	36.670	36.150	36.380	26.944	8,407,800
2013-07-26	36.930	37.000	36.460	36.670	27.159	15,892,800
2013-07-25	37.470	37.710	36.510	37.080	27.463	18,095,900
2013-07-24	37.110	37.450	36.870	37.140	27.507	15,200,600
2013-07-23	36.890	36.950	36.520	36.610	27.115	9,296,600
2013-07-22	36.620	36.990	36.480	36.760	27.226	11,260,700
2013-07-19	36.890	36.890	36.060	36.610	27.115	11,608,300
2013-07-18	36.500	36.990	36.330	36.840	27.285	10,679,400
2013-07-17	36.230	36.560	36.080	36.360	26.929	10,943,400
2013-07-16	36.870	36.940	35.760	36.180	26.796	16,273,700
2013-07-15	36.600	36.720	36.280	36.500	27.033	8,968,200
2013-07-12	36.090	36.580	35.910	36.400	26.959	10,744,300
2013-07-11	35.720	36.200	35.640	36.140	26.766	13,246,500
2013-07-10	34.900	35.340	34.840	35.330	26.167	11,820,200
2013-07-09	34.900	35.250	34.720	34.920	25.863	7,243,300
2013-07-08	34.780	35.020	34.540	34.640	25.656	11,233,600
2013-07-05	34.350	34.830	34.240	34.670	25.678	7,107,800
2013-07-03	33.940	34.400	33.760	34.140	25.285	5,715,700
2013-07-02	34.040	34.940	33.820	34.100	25.256	15,171,900
2013-07-01	33.520	34.190	33.410	34.000	25.182	10,310,800
2013-06-28	33.020	33.720	32.800	33.310	24.670	15,813,400
2013-06-27	32.920	33.500	32.780	33.100	24.515	11,000,300
2013-06-26	32.180	32.700	32.030	32.550	24.108	10,374,000
2013-06-25	31.750	32.020	31.540	31.820	23.567	9,268,300
2013-06-24	31.760	31.840	31.130	31.420	23.271	18,970,400
2013-06-21	32.960	32.970	31.740	32.210	23.856	18,998,000
2013-06-20	33.410	33.410	32.280	32.560	24.115	29,107,200
2013-06-19	34.020	34.250	33.650	33.660	24.930	8,428,700
2013-06-18	33.800	34.060	33.440	34.010	25.189	9,926,100
2013-06-17	34.500	34.560	33.600	33.730	24.982	10,195,000

← NewerPage 56 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.