General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	29.570	29.650	28.620	29.100	21.552	13,850,000
2011-07-15	30.390	30.620	29.520	29.760	22.041	10,400,000
2011-07-14	30.850	30.970	30.030	30.100	22.293	10,800,200
2011-07-13	30.870	31.300	30.610	30.750	22.774	8,093,200
2011-07-12	30.240	30.940	30.020	30.680	22.723	10,536,600
2011-07-11	30.980	31.200	30.550	30.750	22.774	8,376,600
2011-07-08	31.250	31.700	31.160	31.580	23.389	9,872,100
2011-07-07	31.790	32.080	31.650	31.800	23.552	13,339,400
2011-07-06	31.370	31.680	31.090	31.190	23.100	14,223,700
2011-07-05	30.870	31.360	30.580	30.860	22.856	8,836,900
2011-07-01	30.350	30.860	29.920	30.580	22.649	18,098,400
2011-06-30	30.300	30.560	30.220	30.360	22.486	18,645,700
2011-06-29	30.790	30.790	30.250	30.300	22.441	12,716,100
2011-06-28	30.210	30.790	30.180	30.500	22.589	12,698,300
2011-06-27	29.790	30.460	29.600	30.260	22.412	15,348,000
2011-06-24	30.150	30.300	29.660	29.920	22.160	50,062,300
2011-06-23	29.530	30.200	29.320	30.140	22.323	13,780,400
2011-06-22	29.620	30.180	29.500	29.970	22.197	15,520,300
2011-06-21	29.510	30.000	29.430	29.590	21.915	12,648,300
2011-06-20	28.870	29.600	28.770	29.520	21.863	9,038,000
2011-06-17	28.730	29.060	28.570	29.000	21.478	16,732,300
2011-06-16	28.700	28.990	28.170	28.590	21.175	14,079,400
2011-06-15	28.770	29.110	28.640	28.950	21.441	11,669,900
2011-06-14	28.920	29.490	28.860	29.110	21.560	10,948,400
2011-06-13	28.900	29.080	28.290	28.590	21.175	9,791,900
2011-06-10	29.300	29.300	28.650	28.850	21.367	11,734,000
2011-06-09	29.200	29.580	28.910	29.450	21.812	13,593,600
2011-06-08	28.520	29.340	28.400	28.860	21.375	16,534,000
2011-06-07	28.890	29.040	28.390	28.780	21.315	15,237,900
2011-06-06	29.020	29.410	28.550	28.560	21.152	13,416,100
2011-06-03	29.280	29.560	28.900	29.120	21.567	21,968,400
2011-06-02	30.330	30.560	29.400	29.600	21.923	22,440,900
2011-06-01	31.700	31.700	30.150	30.230	22.389	19,134,400
2011-05-31	31.440	31.870	31.130	31.810	23.560	22,938,900
2011-05-27	30.770	31.480	30.590	31.280	23.167	9,114,200
2011-05-26	31.080	31.100	30.520	30.680	22.723	12,244,400
2011-05-25	30.560	31.380	30.500	31.270	23.160	14,390,800
2011-05-24	31.130	31.200	30.500	30.830	22.834	8,779,100
2011-05-23	30.680	31.160	30.500	30.960	22.930	8,971,700
2011-05-20	31.360	31.500	31.100	31.180	23.093	7,224,100
2011-05-19	31.530	31.790	31.310	31.470	23.308	9,575,300
2011-05-18	31.070	31.620	31.000	31.520	23.345	9,949,400
2011-05-17	31.060	31.380	30.830	31.100	23.034	11,191,200
2011-05-16	31.250	31.500	31.080	31.100	23.034	7,291,700
2011-05-13	31.460	31.540	30.850	31.070	23.011	10,837,200
2011-05-12	31.070	31.600	30.930	31.420	23.271	14,128,200
2011-05-11	31.570	31.860	31.110	31.300	23.182	9,073,300
2011-05-10	31.470	31.640	31.330	31.610	23.411	7,841,900
2011-05-09	31.740	32.060	31.360	31.390	23.248	10,716,400
2011-05-06	32.500	32.600	31.840	31.910	23.634	12,801,800
2011-05-05	32.060	32.680	31.490	32.020	23.715	26,623,400
2011-05-04	33.160	33.470	32.710	33.040	24.470	20,492,000
2011-05-03	32.380	33.200	32.360	32.990	24.433	29,894,800
2011-05-02	32.410	32.500	31.920	32.180	23.834	11,014,500
2011-04-29	31.990	32.580	31.910	32.090	23.767	13,774,600
2011-04-28	31.760	32.100	31.480	31.910	23.634	15,810,100
2011-04-27	31.470	31.790	31.280	31.780	23.537	14,945,600
2011-04-26	31.390	31.510	30.960	31.270	23.160	15,700,000
2011-04-25	31.000	31.190	30.320	31.140	23.063	15,442,500
2011-04-21	30.050	31.000	30.010	30.950	22.923	18,920,800

← NewerPage 65 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.