General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	19.640	19.920	19.490	19.820	14.679	11,220,900
2012-06-27	19.830	19.980	19.620	19.660	14.561	8,314,800
2012-06-26	19.940	20.040	19.620	19.850	14.702	8,923,000
2012-06-25	20.320	20.390	19.910	19.910	14.746	9,975,700
2012-06-22	20.950	20.950	20.460	20.600	15.257	6,972,200
2012-06-21	21.450	21.500	20.600	20.640	15.287	9,193,500
2012-06-20	21.780	21.820	21.280	21.480	15.909	8,588,900
2012-06-19	21.430	22.000	21.400	21.740	16.101	7,768,600
2012-06-18	21.540	21.720	21.380	21.430	15.872	6,394,000
2012-06-15	21.760	21.810	21.420	21.740	16.101	5,714,300
2012-06-14	21.840	21.990	21.580	21.800	16.146	4,534,300
2012-06-13	22.040	22.170	21.740	21.870	16.198	8,588,100
2012-06-12	21.920	22.200	21.680	22.170	16.420	6,100,200
2012-06-11	22.280	22.300	21.900	21.920	16.235	6,050,800
2012-06-08	21.850	22.090	21.500	22.050	16.331	4,258,600
2012-06-07	22.110	22.380	21.760	21.850	16.183	5,951,200
2012-06-06	21.430	21.940	21.340	21.830	16.168	6,122,700
2012-06-05	20.980	21.470	20.970	21.250	15.738	5,645,900
2012-06-04	22.010	22.040	20.660	21.110	15.635	15,419,800
2012-06-01	21.650	23.340	21.450	22.010	16.301	29,615,400
2012-05-31	22.260	22.410	22.000	22.200	16.442	6,009,300
2012-05-30	22.500	22.500	21.980	22.370	16.568	7,369,500
2012-05-29	22.620	22.930	22.590	22.850	16.923	9,790,400
2012-05-25	22.040	22.460	22.000	22.440	16.620	5,662,000
2012-05-24	21.980	22.130	21.820	22.040	16.324	5,093,400
2012-05-23	21.330	22.200	21.320	22.130	16.390	8,340,500
2012-05-22	21.710	21.900	21.340	21.500	15.924	7,021,500
2012-05-21	21.340	21.680	21.260	21.540	15.953	6,295,900
2012-05-18	21.540	21.690	21.090	21.180	15.687	7,532,600
2012-05-17	21.940	22.270	21.550	21.610	16.005	12,132,600
2012-05-16	22.050	22.620	21.850	21.910	16.227	13,640,200
2012-05-15	21.570	21.830	21.340	21.420	15.864	7,410,500
2012-05-14	21.750	21.970	21.600	21.630	16.020	9,665,400
2012-05-11	22.000	22.540	21.980	22.000	16.294	8,045,700
2012-05-10	22.690	22.890	22.340	22.370	16.568	7,235,100
2012-05-09	21.880	22.800	21.850	22.440	16.620	9,812,900
2012-05-08	22.250	22.350	21.870	22.230	16.464	9,317,900
2012-05-07	21.870	22.500	21.850	22.410	16.598	7,853,500
2012-05-04	22.200	22.410	21.820	22.360	16.561	14,830,800
2012-05-03	23.130	23.190	22.190	22.370	16.568	22,816,800
2012-05-02	23.190	23.250	22.630	22.930	16.983	14,476,300
2012-05-01	23.040	23.480	22.600	23.310	17.264	10,151,600
2012-04-30	23.380	23.490	22.800	23.000	17.035	8,279,100
2012-04-27	23.810	24.090	23.340	23.530	17.427	10,495,300
2012-04-26	23.160	23.750	23.160	23.720	17.568	8,132,600
2012-04-25	23.150	23.360	22.890	23.310	17.264	5,548,200
2012-04-24	23.020	23.400	22.880	22.890	16.953	8,679,500
2012-04-23	23.170	23.300	22.900	22.950	16.998	16,187,700
2012-04-20	24.060	24.060	23.520	23.600	17.479	12,948,000
2012-04-19	24.090	24.870	23.870	24.010	17.783	11,206,800
2012-04-18	23.870	24.290	23.750	24.150	17.886	6,253,300
2012-04-17	23.590	24.540	23.550	24.040	17.805	10,256,900
2012-04-16	23.780	23.930	23.360	23.420	17.346	7,528,500
2012-04-13	24.220	24.290	23.620	23.800	17.627	7,310,900
2012-04-12	24.050	24.490	24.000	24.300	17.997	5,041,800
2012-04-11	23.840	24.280	23.820	24.030	17.797	9,260,900
2012-04-10	24.110	24.140	23.290	23.710	17.560	11,856,100
2012-04-09	24.220	24.400	24.030	24.200	17.923	7,242,200
2012-04-05	24.990	25.180	24.610	24.810	18.375	8,211,300
2012-04-04	25.100	25.400	24.900	25.100	18.590	9,785,500

← NewerPage 61 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.