General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	27.000	27.480	26.870	27.340	20.249	15,768,900
2012-12-19	27.440	27.910	26.860	27.180	20.130	54,870,500
2012-12-18	24.980	25.540	24.800	25.490	18.879	9,589,000
2012-12-17	24.670	24.900	24.650	24.850	18.405	7,130,600
2012-12-14	25.080	25.110	24.400	24.610	18.227	9,661,400
2012-12-13	25.560	25.830	24.900	25.120	18.605	7,737,400
2012-12-12	25.540	26.070	25.440	25.630	18.982	8,395,500
2012-12-11	25.310	25.500	25.110	25.450	18.849	5,709,300
2012-12-10	25.060	25.410	25.040	25.280	18.723	5,931,900
2012-12-07	24.760	25.210	24.570	25.190	18.657	9,060,300
2012-12-06	24.910	25.000	24.460	24.570	18.197	9,708,900
2012-12-05	25.370	25.600	24.940	25.000	18.516	7,652,700
2012-12-04	25.340	25.500	24.520	25.410	18.819	12,633,900
2012-12-03	26.060	26.360	25.460	25.510	18.894	11,331,100
2012-11-30	25.890	26.170	25.580	25.880	19.168	6,538,600
2012-11-29	25.610	26.240	25.510	26.090	19.323	10,012,500
2012-11-28	24.690	25.300	24.640	25.280	18.723	5,312,900
2012-11-27	25.140	25.350	25.000	25.010	18.523	5,822,200
2012-11-26	25.170	25.410	24.950	25.230	18.686	6,460,000
2012-11-23	24.960	25.420	24.860	25.210	18.671	4,595,900
2012-11-21	24.570	24.970	24.430	24.600	18.220	4,907,700
2012-11-20	24.900	24.940	24.380	24.600	18.220	6,578,700
2012-11-19	24.270	24.940	24.130	24.930	18.464	7,996,800
2012-11-16	23.920	23.980	23.390	23.850	17.664	9,647,800
2012-11-15	24.180	24.190	23.540	23.880	17.686	9,371,700
2012-11-14	24.930	24.990	24.100	24.170	17.901	9,587,600
2012-11-13	24.890	25.180	24.750	24.820	18.383	9,697,600
2012-11-12	25.050	25.380	25.050	25.260	18.708	5,297,000
2012-11-09	24.380	25.280	24.380	25.040	18.545	7,648,400
2012-11-08	25.220	25.500	24.700	24.720	18.308	5,239,800
2012-11-07	25.640	25.670	24.920	25.030	18.538	11,106,300
2012-11-06	25.590	26.270	25.450	26.190	19.397	10,888,500
2012-11-05	25.440	25.990	25.350	25.570	18.938	7,680,700
2012-11-02	25.810	25.990	25.550	25.790	19.101	9,918,400
2012-11-01	25.530	25.850	24.910	25.680	19.019	14,558,100
2012-10-31	24.300	25.720	23.900	25.500	18.886	24,700,200
2012-10-26	23.610	23.900	23.190	23.280	17.242	10,146,900
2012-10-25	23.980	24.270	23.580	23.630	17.501	11,875,900
2012-10-24	24.150	24.270	23.660	23.690	17.546	6,230,800
2012-10-23	24.070	24.100	23.730	23.870	17.679	8,196,000
2012-10-22	24.560	24.850	24.280	24.620	18.234	7,067,800
2012-10-19	25.430	25.500	24.550	24.590	18.212	10,454,300
2012-10-18	25.090	25.720	24.960	25.560	18.931	9,762,100
2012-10-17	24.900	25.130	24.600	25.060	18.560	6,002,700
2012-10-16	24.520	24.850	24.410	24.790	18.360	4,252,100
2012-10-15	24.510	24.580	24.330	24.480	18.131	5,114,300
2012-10-12	24.560	24.830	24.330	24.440	18.101	4,230,300
2012-10-11	24.410	24.990	24.230	24.660	18.264	8,771,700
2012-10-10	24.410	24.580	24.100	24.230	17.946	6,049,300
2012-10-09	24.740	24.860	24.270	24.370	18.049	7,210,000
2012-10-08	24.790	24.810	24.510	24.570	18.197	6,249,500
2012-10-05	24.880	25.430	24.570	24.800	18.368	14,251,000
2012-10-04	24.550	24.670	24.320	24.650	18.257	8,693,500
2012-10-03	23.710	24.610	23.660	24.390	18.064	14,739,000
2012-10-02	23.500	24.100	22.670	23.680	17.538	21,403,400
2012-10-01	23.000	23.410	22.850	23.090	17.101	7,582,100
2012-09-28	23.000	23.100	22.710	22.750	16.849	8,614,500
2012-09-27	23.670	23.700	23.140	23.180	17.168	6,843,400
2012-09-26	23.250	23.730	22.850	23.390	17.323	8,329,400
2012-09-25	24.430	24.500	23.280	23.520	17.420	10,326,800

← NewerPage 59 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.