General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	24.510	24.680	24.120	24.360	18.042	5,689,300
2012-09-21	24.540	24.890	24.500	24.800	18.368	12,189,300
2012-09-20	24.340	24.540	23.910	24.420	18.086	7,414,900
2012-09-19	24.360	25.150	24.320	24.750	18.331	16,033,600
2012-09-18	24.290	24.450	24.020	24.430	18.094	11,308,000
2012-09-17	23.920	23.950	23.730	23.800	17.627	6,098,600
2012-09-14	23.690	24.330	23.630	24.140	17.879	11,881,300
2012-09-13	23.050	23.680	22.820	23.530	17.427	9,479,800
2012-09-12	23.140	23.330	23.050	23.130	17.131	5,201,000
2012-09-11	22.980	23.250	22.880	22.970	17.012	5,442,600
2012-09-10	23.280	23.420	22.940	22.980	17.020	8,156,800
2012-09-07	22.550	23.420	22.540	23.370	17.309	12,908,400
2012-09-06	21.790	22.730	21.750	22.450	16.627	12,484,800
2012-09-05	21.220	21.760	21.020	21.760	16.116	7,933,000
2012-09-04	21.250	21.500	21.020	21.310	15.783	7,505,300
2012-08-31	21.300	21.480	21.110	21.350	15.813	5,826,200
2012-08-30	21.250	21.260	21.020	21.110	15.635	3,882,800
2012-08-29	20.900	21.640	20.860	21.300	15.775	9,625,000
2012-08-28	21.000	21.250	20.910	20.940	15.509	5,784,600
2012-08-27	21.200	21.370	21.000	21.220	15.716	6,216,400
2012-08-24	21.210	21.360	21.070	21.180	15.687	5,443,300
2012-08-23	21.610	21.610	21.230	21.340	15.805	8,960,500
2012-08-22	21.580	21.750	21.140	21.730	16.094	7,180,500
2012-08-21	21.950	22.070	21.520	21.630	16.020	6,545,200
2012-08-20	21.750	22.020	21.660	21.870	16.198	6,615,800
2012-08-17	21.350	22.140	21.340	22.010	16.301	17,952,300
2012-08-16	20.120	21.460	20.120	21.330	15.798	14,407,500
2012-08-15	20.210	20.360	19.980	20.140	14.916	6,498,600
2012-08-14	20.630	20.790	20.100	20.210	14.968	7,681,000
2012-08-13	20.520	20.800	20.360	20.470	15.161	4,027,000
2012-08-10	20.520	20.700	20.310	20.540	15.213	3,899,800
2012-08-09	20.370	20.820	20.210	20.650	15.294	6,651,400
2012-08-08	20.140	20.450	20.050	20.380	15.094	4,702,600
2012-08-07	19.920	20.520	19.920	20.420	15.124	9,577,200
2012-08-06	20.050	20.100	19.760	19.850	14.702	6,205,800
2012-08-03	19.260	20.100	19.250	20.040	14.842	9,394,800
2012-08-02	19.590	20.060	18.930	19.140	14.176	10,881,000
2012-08-01	19.780	20.580	19.430	19.660	14.561	14,831,900
2012-07-31	19.460	19.770	19.370	19.710	14.598	5,607,600
2012-07-30	19.550	19.650	19.300	19.360	14.339	4,219,200
2012-07-27	19.140	19.690	19.070	19.670	14.568	6,803,900
2012-07-26	19.020	19.150	18.750	19.110	14.154	5,571,600
2012-07-25	19.100	19.130	18.720	18.800	13.924	6,777,100
2012-07-24	19.250	19.380	18.850	19.020	14.087	8,202,100
2012-07-23	19.090	19.360	18.850	19.300	14.294	8,764,600
2012-07-20	20.020	20.160	19.330	19.360	14.339	8,798,000
2012-07-19	20.120	20.350	20.070	20.140	14.916	6,855,400
2012-07-18	19.620	20.210	19.570	20.070	14.865	8,770,400
2012-07-17	19.550	19.600	19.300	19.600	14.516	7,951,200
2012-07-16	19.470	19.550	19.230	19.380	14.353	9,066,500
2012-07-13	19.330	19.710	19.270	19.620	14.531	7,474,700
2012-07-12	19.610	19.770	19.230	19.330	14.316	14,117,000
2012-07-11	19.750	20.010	19.600	19.900	14.739	6,668,400
2012-07-10	20.250	20.480	19.730	19.800	14.665	9,803,300
2012-07-09	20.210	20.400	20.050	20.220	14.976	5,520,400
2012-07-06	20.350	20.600	20.050	20.310	15.042	6,512,900
2012-07-05	20.750	21.210	20.540	20.540	15.213	8,075,600
2012-07-03	19.800	21.120	19.670	20.670	15.309	10,718,700
2012-07-02	19.700	19.740	19.300	19.570	14.494	6,307,700
2012-06-29	20.000	20.000	19.240	19.720	14.605	13,447,400

← NewerPage 60 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.