General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	29.760	30.380	29.420	29.930	22.167	22,038,100
2011-04-19	29.810	29.910	29.170	29.590	21.915	19,914,800
2011-04-18	30.060	30.340	29.900	29.970	22.197	12,745,600
2011-04-15	30.590	30.720	30.180	30.240	22.397	9,882,800
2011-04-14	30.650	30.860	30.350	30.580	22.649	9,044,800
2011-04-13	31.230	31.320	30.590	30.860	22.856	13,781,100
2011-04-12	30.400	31.340	30.100	31.150	23.071	19,648,600
2011-04-11	31.340	31.450	30.550	30.770	22.789	15,179,100
2011-04-08	32.400	32.750	31.330	31.520	23.345	16,057,700
2011-04-07	32.840	32.840	32.070	32.310	23.930	11,242,400
2011-04-06	33.000	33.280	32.520	32.870	24.345	8,160,100
2011-04-05	32.320	32.870	32.100	32.870	24.345	10,106,900
2011-04-04	32.500	32.720	32.200	32.390	23.989	12,331,400
2011-04-01	31.390	32.630	30.840	32.410	24.004	29,883,100
2011-03-31	31.400	31.550	31.000	31.030	22.982	8,976,600
2011-03-30	31.160	31.640	31.040	31.550	23.367	7,657,000
2011-03-29	30.930	31.170	30.680	31.100	23.034	9,756,700
2011-03-28	31.580	31.580	30.850	30.850	22.849	10,302,600
2011-03-25	31.490	31.700	31.090	31.470	23.308	15,242,300
2011-03-24	31.320	31.600	31.240	31.390	23.248	15,743,100
2011-03-23	30.600	31.280	30.200	31.160	23.078	23,016,000
2011-03-22	31.280	31.350	30.510	30.740	22.767	16,982,100
2011-03-21	32.240	32.300	31.230	31.280	23.167	13,196,500
2011-03-18	31.740	31.950	31.420	31.850	23.589	9,861,200
2011-03-17	32.180	32.390	31.330	31.440	23.285	11,025,600
2011-03-16	32.420	32.530	31.400	31.780	23.537	14,148,900
2011-03-15	30.980	32.490	30.650	32.350	23.959	21,471,300
2011-03-14	32.140	32.300	31.430	31.590	23.397	9,976,500
2011-03-11	31.250	32.060	31.240	31.930	23.648	14,024,000
2011-03-10	31.470	31.780	30.950	31.420	23.271	38,333,600
2011-03-09	32.740	32.760	32.100	32.250	23.885	11,225,600
2011-03-08	31.740	32.820	31.690	32.720	24.233	14,509,400
2011-03-07	32.350	32.500	31.520	31.700	23.478	15,077,100
2011-03-04	33.070	33.080	32.010	32.390	23.989	24,240,900
2011-03-03	33.030	33.170	32.650	33.030	24.463	17,614,800
2011-03-02	32.900	33.170	32.590	32.880	24.352	14,306,700
2011-03-01	33.690	33.750	32.430	32.950	24.404	27,321,600
2011-02-28	33.490	33.740	32.860	33.530	24.833	15,886,400
2011-02-25	33.670	34.200	33.050	33.250	24.626	29,017,800
2011-02-24	34.900	35.000	32.050	33.020	24.456	63,562,800
2011-02-23	35.850	35.940	33.800	34.590	25.618	28,192,500
2011-02-22	35.860	36.150	35.450	35.770	26.492	13,937,400
2011-02-18	36.420	36.760	36.380	36.510	27.040	6,815,800
2011-02-17	36.550	36.700	36.300	36.370	26.937	7,463,000
2011-02-16	36.110	36.840	36.020	36.750	27.218	8,680,900
2011-02-15	36.190	36.410	35.800	36.110	26.744	10,336,500
2011-02-14	36.550	36.560	35.470	36.290	26.878	7,121,200
2011-02-11	35.760	36.570	35.550	36.450	26.996	13,508,300
2011-02-10	36.170	36.640	35.520	35.880	26.574	11,542,400
2011-02-09	36.820	36.910	36.280	36.410	26.966	6,399,300
2011-02-08	36.970	37.050	36.400	36.890	27.322	6,243,000
2011-02-07	36.950	37.090	36.610	36.700	27.181	7,328,800
2011-02-04	36.250	36.730	35.890	36.590	27.100	11,115,000
2011-02-03	35.970	36.060	35.130	36.060	26.707	19,350,000
2011-02-02	36.460	36.560	35.580	35.680	26.426	17,434,700
2011-02-01	36.930	37.230	36.130	36.450	26.996	28,091,600
2011-01-31	36.890	37.050	35.890	36.490	27.026	13,954,800
2011-01-28	38.000	38.020	36.010	36.600	27.107	37,134,600
2011-01-27	38.200	38.950	38.030	38.670	28.640	13,950,000
2011-01-26	38.750	38.910	37.860	37.890	28.063	11,534,600

← NewerPage 66 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.