General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	28.250	29.300	28.190	29.200	21.626	25,484,100
2013-03-19	28.100	28.200	27.900	28.100	20.812	12,749,500
2013-03-18	27.950	28.150	27.730	28.040	20.767	13,758,200
2013-03-15	27.960	28.260	27.800	28.210	20.893	12,101,200
2013-03-14	28.050	28.230	28.040	28.160	20.856	6,438,500
2013-03-13	28.380	28.380	28.050	28.070	20.790	10,287,400
2013-03-12	28.260	28.640	28.090	28.370	21.012	10,686,800
2013-03-11	27.950	28.390	27.550	28.310	20.967	19,122,000
2013-03-08	27.910	28.190	27.890	28.000	20.738	5,910,500
2013-03-07	27.860	28.140	27.790	27.880	20.649	9,428,100
2013-03-06	27.760	27.960	27.620	27.910	20.671	9,002,500
2013-03-05	27.220	27.790	27.190	27.580	20.427	9,199,300
2013-03-04	27.140	27.290	26.990	27.090	20.064	6,583,900
2013-03-01	26.830	27.490	26.750	27.210	20.153	9,017,700
2013-02-28	27.500	27.570	26.890	27.150	20.108	10,305,500
2013-02-27	26.800	27.580	26.720	27.400	20.293	13,115,700
2013-02-26	26.650	26.850	26.190	26.830	19.871	13,363,500
2013-02-25	27.110	27.170	26.330	26.330	19.501	11,121,400
2013-02-22	26.400	27.120	26.310	27.110	20.079	9,279,400
2013-02-21	27.020	27.040	26.330	26.510	19.634	13,893,200
2013-02-20	27.810	27.810	27.050	27.100	20.071	7,236,600
2013-02-19	27.690	27.800	27.460	27.680	20.501	7,086,100
2013-02-15	27.590	27.920	27.220	27.760	20.560	12,861,100
2013-02-14	28.740	29.360	27.670	27.750	20.553	19,226,200
2013-02-13	28.750	28.870	28.440	28.670	21.234	9,283,900
2013-02-12	28.430	28.750	28.240	28.550	21.145	7,175,600
2013-02-11	28.510	28.650	28.350	28.530	21.130	5,589,900
2013-02-08	28.540	28.730	28.500	28.570	21.160	6,316,700
2013-02-07	28.680	28.910	28.030	28.470	21.086	10,493,500
2013-02-06	28.350	28.600	28.220	28.520	21.123	7,010,500
2013-02-05	28.030	28.600	28.030	28.590	21.175	11,097,500
2013-02-04	27.890	28.200	27.880	27.960	20.708	6,508,900
2013-02-01	28.390	28.500	28.080	28.170	20.864	10,713,800
2013-01-31	27.800	28.140	27.610	28.090	20.804	8,685,200
2013-01-30	28.280	28.650	27.770	27.940	20.693	11,230,700
2013-01-29	28.800	28.820	28.160	28.450	21.071	13,059,800
2013-01-28	29.050	29.150	28.610	28.830	21.352	7,038,300
2013-01-25	28.960	29.160	28.870	29.070	21.530	10,258,400
2013-01-24	28.590	28.980	28.350	28.780	21.315	8,398,900
2013-01-23	28.580	28.840	26.620	28.570	21.160	11,355,300
2013-01-22	29.190	29.270	28.380	28.630	21.204	18,538,600
2013-01-18	29.440	29.530	28.880	29.280	21.686	9,993,700
2013-01-17	29.480	29.650	29.190	29.490	21.841	12,064,700
2013-01-16	29.570	29.730	28.830	29.310	21.708	28,298,900
2013-01-15	30.110	30.680	29.950	30.600	22.663	7,497,500
2013-01-14	30.150	30.390	29.890	30.330	22.463	6,634,700
2013-01-11	30.380	30.600	30.110	30.360	22.486	6,862,900
2013-01-10	30.280	30.450	29.780	30.440	22.545	12,115,400
2013-01-09	29.580	30.280	29.560	29.970	22.197	13,341,400
2013-01-08	29.660	29.850	29.050	29.370	21.752	10,435,200
2013-01-07	29.640	29.860	29.300	29.660	21.967	8,385,300
2013-01-04	29.740	29.860	29.230	29.860	22.115	8,066,600
2013-01-03	29.050	30.230	28.840	29.820	22.086	22,903,800
2013-01-02	29.410	29.500	28.630	29.130	21.575	15,605,900
2012-12-31	27.760	28.900	27.620	28.830	21.352	13,243,300
2012-12-28	27.660	27.940	27.550	27.850	20.627	5,133,500
2012-12-27	27.740	27.990	27.430	27.960	20.708	9,431,200
2012-12-26	27.630	27.950	27.490	27.620	20.456	7,006,200
2012-12-24	27.310	27.740	27.310	27.660	20.486	4,877,400
2012-12-21	26.740	27.380	26.540	27.320	20.234	8,773,000

← NewerPage 58 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.