General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	37.850	38.490	37.710	38.400	28.440	12,318,700
2011-01-24	37.710	37.860	37.030	37.640	27.877	12,202,800
2011-01-21	37.330	37.850	36.820	37.240	27.581	9,548,500
2011-01-20	37.110	37.290	36.270	37.180	27.537	15,844,900
2011-01-19	37.780	37.930	37.260	37.400	27.700	12,667,700
2011-01-18	38.050	38.330	37.320	38.030	28.166	8,918,200
2011-01-14	38.180	38.470	38.040	38.200	28.292	5,894,200
2011-01-13	38.660	38.710	38.110	38.270	28.344	11,358,300
2011-01-12	38.950	39.370	38.370	38.620	28.603	16,773,900
2011-01-11	38.660	39.430	38.510	38.750	28.700	14,856,500
2011-01-10	39.340	39.360	38.440	38.560	28.559	18,341,600
2011-01-07	38.840	39.330	38.510	38.980	28.870	19,901,100
2011-01-06	38.240	39.480	38.070	38.900	28.811	38,556,900
2011-01-05	37.470	38.300	37.470	38.070	28.196	22,503,900
2011-01-04	37.100	37.990	36.680	37.900	28.070	32,363,400
2011-01-03	37.320	38.000	37.030	37.060	27.448	24,874,900
2010-12-31	36.840	36.960	36.570	36.860	27.300	6,163,900
2010-12-30	36.100	36.980	36.020	36.820	27.270	16,980,800
2010-12-29	35.470	36.300	35.250	36.020	26.678	20,960,800
2010-12-28	35.380	35.670	35.070	35.320	26.159	23,489,000
2010-12-27	34.410	34.890	34.190	34.600	25.626	7,368,300
2010-12-23	34.670	35.520	34.620	34.810	25.781	20,529,200
2010-12-22	33.720	34.950	33.530	34.920	25.863	20,935,100
2010-12-21	33.860	33.940	33.720	33.850	25.070	9,012,400
2010-12-20	33.910	34.050	33.740	33.760	25.004	12,476,400
2010-12-17	33.530	34.000	33.190	34.000	25.182	35,681,600
2010-12-16	33.570	33.860	33.560	33.610	24.893	9,885,700
2010-12-15	33.810	34.010	33.610	33.610	24.893	10,182,700
2010-12-14	33.730	33.920	33.450	33.890	25.100	15,165,600
2010-12-13	33.960	34.050	33.700	33.800	25.033	11,029,300
2010-12-10	33.850	33.990	33.530	33.810	25.041	11,741,700
2010-12-09	34.360	34.430	33.620	33.740	24.989	18,402,200
2010-12-08	34.610	34.730	34.330	34.450	25.515	12,603,900
2010-12-07	34.750	34.890	34.460	34.680	25.685	20,823,000
2010-12-06	34.480	34.780	34.410	34.480	25.537	11,676,500
2010-12-03	34.550	34.600	33.970	34.550	25.589	19,395,200
2010-12-02	34.920	34.980	34.510	34.680	25.685	23,196,100
2010-12-01	34.650	34.950	34.420	34.780	25.759	34,633,200
2010-11-30	33.530	34.250	33.360	34.200	25.330	57,476,900
2010-11-29	33.800	33.810	33.070	33.800	25.033	27,776,900
2010-11-26	33.410	33.810	33.210	33.800	25.033	12,301,200
2010-11-24	33.730	33.800	33.220	33.480	24.796	26,138,000
2010-11-23	33.950	33.990	33.190	33.250	24.626	31,170,200
2010-11-22	34.200	34.480	33.810	34.080	25.241	36,650,600
2010-11-19	34.150	34.500	33.110	34.260	25.374	107,842,000
2010-11-18	35.000	35.990	33.890	34.190	25.322	457,044,300

← NewerPage 67 of 67 · 4,006 trading days

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.