General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	22.430	22.690	22.280	22.500	16.664	10,258,300
2011-10-10	22.510	22.970	22.360	22.620	16.753	11,291,700
2011-10-07	22.580	22.930	21.820	22.010	16.301	14,476,800
2011-10-06	22.300	22.600	21.750	22.350	16.553	13,553,000
2011-10-05	21.330	22.290	20.760	22.270	16.494	17,155,800
2011-10-04	19.450	21.460	19.050	21.420	15.864	23,800,000
2011-10-03	20.130	20.900	19.650	19.730	14.613	13,950,700
2011-09-30	20.440	20.500	20.100	20.180	14.946	10,151,100
2011-09-29	20.720	20.970	20.120	20.760	15.376	10,781,000
2011-09-28	21.200	21.440	20.370	20.410	15.116	10,120,900
2011-09-27	21.600	21.830	21.080	21.190	15.694	11,170,900
2011-09-26	21.320	21.440	20.530	21.080	15.613	8,503,500
2011-09-23	19.770	21.280	19.770	21.000	15.553	13,722,000
2011-09-22	20.590	20.990	20.040	20.240	14.990	17,284,200
2011-09-21	22.390	22.700	21.220	21.280	15.761	9,850,700
2011-09-20	23.050	23.100	22.420	22.430	16.612	9,507,100
2011-09-19	22.150	23.170	22.050	23.050	17.072	14,082,400
2011-09-16	22.680	22.770	22.340	22.610	16.746	7,932,400
2011-09-15	22.590	22.790	22.150	22.700	16.812	8,039,200
2011-09-14	22.220	22.490	21.620	22.180	16.427	11,623,100
2011-09-13	21.870	22.330	21.500	22.000	16.294	11,189,600
2011-09-12	21.150	21.950	21.000	21.870	16.198	9,325,700
2011-09-09	22.360	22.450	21.470	21.760	16.116	11,920,600
2011-09-08	22.790	23.130	22.240	22.480	16.649	11,782,500
2011-09-07	21.820	23.040	21.820	22.860	16.931	13,412,200
2011-09-06	21.360	21.580	20.880	21.440	15.879	14,282,500
2011-09-02	22.410	22.550	21.730	22.070	16.346	14,086,700
2011-09-01	24.090	24.250	22.910	23.030	17.057	16,926,200
2011-08-31	23.870	24.490	23.830	24.030	17.797	12,329,600
2011-08-30	23.460	23.740	23.050	23.580	17.464	8,142,900
2011-08-29	23.300	23.960	23.270	23.790	17.620	10,642,100
2011-08-26	22.200	23.080	21.800	22.870	16.938	10,278,000
2011-08-25	22.490	22.740	22.100	22.300	16.516	11,099,900
2011-08-24	21.890	22.390	21.570	22.370	16.568	14,527,400
2011-08-23	21.780	22.060	21.210	22.060	16.338	20,007,100
2011-08-22	22.540	22.720	21.180	21.710	16.079	27,158,700
2011-08-19	23.250	23.440	21.710	22.160	16.412	34,432,900
2011-08-18	23.990	24.080	23.270	23.600	17.479	15,853,700
2011-08-17	26.000	26.090	24.900	24.940	18.471	12,062,000
2011-08-16	26.220	26.690	25.690	25.830	19.131	10,145,500
2011-08-15	26.030	26.540	25.790	26.420	19.568	12,994,800
2011-08-12	26.300	26.500	25.490	25.750	19.071	18,861,500
2011-08-11	24.110	26.170	24.110	25.810	19.116	25,179,600
2011-08-10	24.660	25.000	23.830	23.920	17.716	20,642,400
2011-08-09	25.090	25.560	24.000	25.540	18.916	26,704,600
2011-08-08	24.610	25.350	23.790	24.570	18.197	32,608,700
2011-08-05	26.070	26.460	24.490	26.310	19.486	34,926,100
2011-08-04	27.160	27.200	25.710	25.990	19.249	38,839,500
2011-08-03	27.030	27.170	26.130	27.170	20.123	15,790,400
2011-08-02	27.750	28.090	27.020	27.050	20.034	18,222,000
2011-08-01	28.880	28.880	27.700	28.070	20.790	12,825,600
2011-07-29	27.620	28.100	27.310	27.680	20.501	12,182,900
2011-07-28	28.220	28.900	28.020	28.100	20.812	11,029,000
2011-07-27	28.900	29.000	28.030	28.140	20.841	14,552,900
2011-07-26	29.670	29.700	28.960	29.090	21.545	9,268,400
2011-07-25	29.530	29.840	29.390	29.500	21.849	8,690,700
2011-07-22	29.970	30.290	29.880	30.100	22.293	7,820,100
2011-07-21	29.390	30.020	29.160	29.960	22.189	12,231,600
2011-07-20	29.450	29.480	29.050	29.240	21.656	6,997,900
2011-07-19	29.200	29.490	28.760	29.330	21.723	10,283,400

← NewerPage 64 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.