General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	22.260	23.030	22.240	22.920	16.975	18,234,500
2012-01-05	21.100	22.290	20.960	22.170	16.420	17,880,600
2012-01-04	21.050	21.370	20.750	21.150	15.664	7,856,700
2012-01-03	20.830	21.180	20.750	21.050	15.590	9,321,300
2011-12-30	20.120	20.370	20.050	20.270	15.013	6,971,400
2011-12-29	19.850	20.250	19.710	20.210	14.968	6,891,400
2011-12-28	20.080	20.130	19.760	19.860	14.709	7,116,200
2011-12-27	20.430	20.430	20.080	20.090	14.879	5,866,200
2011-12-23	20.810	20.890	20.450	20.500	15.183	6,480,600
2011-12-22	20.250	20.850	20.170	20.700	15.331	7,287,200
2011-12-21	19.740	20.440	19.580	20.320	15.050	13,054,600
2011-12-20	19.420	19.900	19.350	19.690	14.583	13,952,500
2011-12-19	20.120	20.230	19.000	19.050	14.109	15,608,900
2011-12-16	20.160	20.520	19.970	20.150	14.924	9,109,900
2011-12-15	19.760	20.220	19.510	20.100	14.887	10,152,400
2011-12-14	19.950	20.010	19.420	19.470	14.420	15,053,700
2011-12-13	20.960	21.000	19.950	20.110	14.894	12,647,100
2011-12-12	20.660	20.900	20.560	20.800	15.405	6,281,600
2011-12-09	21.090	21.400	21.060	21.150	15.664	6,491,100
2011-12-08	21.760	21.760	20.850	20.980	15.538	11,508,500
2011-12-07	21.620	22.110	21.480	21.940	16.249	9,194,700
2011-12-06	21.600	21.880	21.280	21.680	16.057	10,668,900
2011-12-05	21.520	21.990	21.430	21.590	15.990	9,808,700
2011-12-02	21.350	21.730	21.130	21.280	15.761	9,781,200
2011-12-01	21.240	21.770	20.930	20.960	15.524	12,128,500
2011-11-30	21.020	21.310	20.940	21.290	15.768	11,147,700
2011-11-29	20.730	20.850	20.300	20.310	15.042	7,665,000
2011-11-28	20.950	21.430	20.650	20.740	15.361	8,959,100
2011-11-25	20.220	20.710	20.210	20.340	15.064	2,757,600
2011-11-23	20.480	20.690	20.060	20.240	14.990	9,594,500
2011-11-22	20.920	21.120	20.700	20.730	15.353	7,288,600
2011-11-21	21.100	21.180	20.540	21.050	15.590	11,757,900
2011-11-18	22.010	22.180	21.620	21.680	16.057	6,592,500
2011-11-17	22.720	22.750	21.560	21.790	16.138	12,692,700
2011-11-16	23.240	23.350	22.620	22.650	16.775	9,297,200
2011-11-15	22.810	23.530	22.600	23.350	17.294	13,867,200
2011-11-14	22.560	23.290	22.510	22.990	17.027	13,433,300
2011-11-11	22.950	23.100	22.220	22.510	16.672	15,438,300
2011-11-10	22.440	22.850	21.930	22.700	16.812	15,866,600
2011-11-09	23.070	23.570	22.150	22.310	16.524	32,911,600
2011-11-08	24.200	25.170	23.980	25.040	18.545	19,891,800
2011-11-07	23.930	24.150	23.520	24.010	17.783	9,802,800
2011-11-04	23.890	23.920	23.310	23.610	17.486	9,452,000
2011-11-03	23.820	24.120	22.760	24.030	17.797	19,953,000
2011-11-02	23.700	23.730	22.920	23.200	17.183	14,355,800
2011-11-01	24.820	24.900	23.250	23.330	17.279	25,365,200
2011-10-31	25.920	26.160	25.610	25.850	19.145	8,853,600
2011-10-28	26.220	26.550	26.000	26.450	19.590	10,718,700
2011-10-27	25.870	26.470	25.200	26.320	19.493	18,428,600
2011-10-26	25.020	25.280	24.690	24.990	18.508	17,497,500
2011-10-25	24.860	25.190	24.160	24.860	18.412	11,384,500
2011-10-24	24.280	25.240	24.250	24.980	18.501	13,534,100
2011-10-21	23.400	24.380	23.200	24.350	18.034	12,352,500
2011-10-20	23.020	23.180	22.510	22.960	17.005	9,488,400
2011-10-19	23.520	23.550	22.960	23.090	17.101	7,600,700
2011-10-18	23.190	23.870	22.770	23.540	17.435	14,135,700
2011-10-17	24.170	24.190	23.150	23.180	17.168	8,633,400
2011-10-14	23.680	24.160	23.360	24.160	17.894	14,753,200
2011-10-13	23.380	23.380	22.500	23.150	17.146	9,858,600
2011-10-12	22.940	23.970	22.860	23.410	17.338	17,303,900

← NewerPage 63 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.