General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	34.460	34.620	34.090	34.290	25.396	10,091,600
2013-06-13	33.360	34.510	33.100	34.500	25.552	15,604,800
2013-06-12	34.280	34.460	33.240	33.450	24.774	13,642,000
2013-06-11	34.370	34.490	33.590	33.930	25.130	17,023,900
2013-06-10	35.180	35.240	34.520	34.740	25.730	15,219,500
2013-06-07	34.790	35.100	34.000	35.030	25.944	30,683,600
2013-06-06	34.120	34.530	33.780	34.440	25.507	79,847,700
2013-06-05	35.000	35.070	34.000	34.020	25.196	22,345,200
2013-06-04	35.400	35.490	34.750	34.960	25.893	30,517,200
2013-06-03	34.570	34.690	33.380	34.420	25.493	17,794,500
2013-05-31	34.530	34.780	33.890	33.890	25.100	10,137,400
2013-05-30	34.040	34.910	33.870	34.640	25.656	15,085,300
2013-05-29	33.710	34.300	33.450	34.050	25.219	10,867,200
2013-05-28	34.000	34.300	33.750	33.960	25.152	16,969,400
2013-05-24	32.550	33.000	32.510	32.870	24.345	5,861,200
2013-05-23	32.330	33.110	32.100	32.850	24.330	10,537,300
2013-05-22	33.220	33.930	32.990	33.230	24.611	13,238,400
2013-05-21	33.590	33.960	32.880	33.400	24.737	13,790,500
2013-05-20	33.370	34.010	33.360	33.700	24.959	15,260,600
2013-05-17	32.990	33.770	32.810	33.420	24.752	20,897,700
2013-05-16	32.090	32.670	32.000	32.390	23.989	10,425,300
2013-05-15	31.550	32.400	31.510	32.310	23.930	15,086,000
2013-05-14	31.020	31.700	31.010	31.550	23.367	10,676,600
2013-05-13	31.160	31.350	30.870	31.000	22.960	8,098,100
2013-05-10	31.550	31.700	30.970	31.420	23.271	12,811,400
2013-05-09	32.010	32.160	31.620	31.650	23.441	10,861,700
2013-05-08	31.410	32.190	31.090	32.080	23.759	9,991,300
2013-05-07	31.920	32.130	31.460	31.650	23.441	11,421,600
2013-05-06	32.020	32.220	31.780	31.820	23.567	8,501,500
2013-05-03	31.740	32.440	31.630	32.100	23.774	12,471,800
2013-05-02	31.310	31.820	31.050	31.160	23.078	19,124,500
2013-05-01	30.770	31.080	30.110	30.180	22.352	10,393,700
2013-04-30	30.770	30.970	30.570	30.840	22.841	8,117,200
2013-04-29	30.620	30.900	30.420	30.790	22.804	6,197,700
2013-04-26	30.790	30.800	30.030	30.500	22.589	13,738,300
2013-04-25	30.060	30.780	30.000	30.710	22.745	14,499,000
2013-04-24	29.910	30.800	29.860	30.450	22.552	21,511,000
2013-04-23	29.340	29.920	29.280	29.850	22.108	8,454,200
2013-04-22	29.200	29.340	28.850	29.250	21.664	6,767,000
2013-04-19	29.100	29.260	28.910	29.150	21.589	7,183,000
2013-04-18	29.250	29.380	28.750	28.980	21.464	11,121,400
2013-04-17	29.030	29.330	28.770	29.270	21.678	10,670,400
2013-04-16	29.170	29.520	29.170	29.470	21.826	8,007,700
2013-04-15	29.410	29.690	28.840	28.910	21.412	14,080,800
2013-04-12	29.570	29.840	29.550	29.620	21.938	15,617,500
2013-04-11	28.490	29.760	28.440	29.720	22.012	22,305,200
2013-04-10	27.690	28.510	27.680	28.370	21.012	12,927,800
2013-04-09	27.770	27.780	27.500	27.530	20.390	9,682,300
2013-04-08	27.500	27.640	27.400	27.590	20.434	11,572,900
2013-04-05	27.380	27.560	27.110	27.520	20.382	11,792,800
2013-04-04	27.750	28.000	27.510	27.740	20.545	8,571,800
2013-04-03	28.000	28.100	27.660	27.800	20.590	11,199,700
2013-04-02	27.960	28.300	27.530	27.930	20.686	16,188,100
2013-04-01	27.650	28.090	27.650	27.800	20.590	8,834,600
2013-03-28	28.020	28.090	27.640	27.820	20.604	9,331,000
2013-03-27	28.050	28.270	27.960	28.060	20.782	5,444,400
2013-03-26	28.280	28.350	27.990	28.150	20.849	6,876,400
2013-03-25	28.390	28.480	28.020	28.160	20.856	6,669,900
2013-03-22	28.620	28.710	27.960	28.220	20.901	12,673,300
2013-03-21	28.910	29.170	28.570	28.630	21.204	13,452,000

← NewerPage 57 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.