General Motors Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	55.200	55.810	54.730	55.680	54.624	11,326,700
2024-11-20	55.000	55.490	54.580	54.870	53.829	12,183,700
2024-11-19	55.020	56.780	54.770	55.110	54.065	14,530,600
2024-11-18	57.490	57.520	55.840	56.250	55.183	12,273,200
2024-11-15	57.530	57.830	56.940	57.040	55.958	12,625,000
2024-11-14	57.790	59.390	57.170	57.620	56.527	17,750,200
2024-11-13	57.610	58.420	57.540	57.710	56.615	10,048,600
2024-11-12	57.500	58.290	57.020	57.410	56.321	10,219,700
2024-11-11	56.170	58.220	55.960	57.660	56.566	11,276,500
2024-11-08	55.100	56.080	54.850	55.580	54.526	10,247,500
2024-11-07	55.130	55.930	54.200	55.390	54.339	10,964,800
2024-11-06	54.480	55.380	53.140	55.050	54.006	19,150,100
2024-11-05	51.660	53.740	51.510	53.700	52.682	11,534,000
2024-11-04	50.990	52.770	50.990	51.800	50.818	9,778,500
2024-11-01	51.150	51.780	50.790	50.960	49.994	10,289,500
2024-10-31	51.750	52.120	50.740	50.760	49.797	9,364,600
2024-10-30	51.500	52.730	51.500	51.970	50.984	8,179,600
2024-10-29	52.130	52.220	50.970	51.540	50.563	13,807,600
2024-10-28	52.250	52.860	52.050	52.730	51.730	11,504,900
2024-10-25	53.200	53.410	51.910	52.070	51.082	8,445,100
2024-10-24	53.650	54.300	52.480	52.720	51.720	11,800,700
2024-10-23	54.050	54.190	52.520	52.920	51.916	16,109,800
2024-10-22	50.020	54.180	49.990	53.730	52.711	42,657,700
2024-10-21	49.260	49.600	48.630	48.930	48.002	11,492,100
2024-10-18	49.640	49.750	49.100	49.180	48.247	9,500,100
2024-10-17	49.000	49.490	48.640	49.380	48.443	8,333,600
2024-10-16	48.490	49.270	48.360	49.010	48.080	10,152,800
2024-10-15	48.220	48.910	47.810	47.850	46.943	12,532,100
2024-10-14	47.750	48.770	47.630	48.630	47.708	6,773,900
2024-10-11	47.370	48.250	47.290	47.870	46.962	9,181,000
2024-10-10	47.620	47.960	47.360	47.690	46.786	9,740,100
2024-10-09	46.040	47.980	45.670	47.930	47.021	17,185,700
2024-10-08	46.070	47.350	45.770	46.010	45.137	16,608,400
2024-10-07	45.420	46.120	45.260	45.980	45.108	11,276,700
2024-10-04	45.810	46.150	45.500	45.680	44.814	11,428,900
2024-10-03	44.420	45.030	44.060	44.980	44.127	9,409,900
2024-10-02	44.780	45.540	44.730	44.820	43.970	10,730,100
2024-10-01	45.150	45.480	44.380	44.880	44.029	15,157,200
2024-09-30	44.920	45.900	44.470	44.840	43.990	20,251,000
2024-09-27	46.370	47.070	45.990	46.480	45.598	13,298,600
2024-09-26	45.720	46.120	45.450	45.810	44.941	11,892,100
2024-09-25	45.950	46.440	44.980	45.730	44.863	22,910,600
2024-09-24	48.460	48.770	47.580	48.070	47.158	9,501,000
2024-09-23	47.600	48.280	46.980	48.040	47.129	14,181,200
2024-09-20	48.240	49.000	47.900	48.880	47.953	18,091,600
2024-09-19	49.490	49.860	48.200	48.620	47.698	13,490,200
2024-09-18	47.720	49.550	47.700	48.660	47.737	14,533,800
2024-09-17	47.360	48.180	47.080	47.520	46.619	8,941,600
2024-09-16	46.450	47.690	46.450	46.870	45.981	9,928,000
2024-09-13	46.310	47.050	46.170	46.300	45.422	8,986,300
2024-09-12	44.690	46.620	44.620	46.120	45.245	14,596,000
2024-09-11	44.690	44.890	43.800	44.670	43.823	15,847,700
2024-09-10	45.980	46.510	44.230	44.820	43.970	18,918,200
2024-09-09	47.330	47.890	47.050	47.400	46.501	11,374,300
2024-09-06	48.070	48.650	47.010	47.140	46.246	16,080,900
2024-09-05	48.680	49.070	47.900	48.150	47.119	14,888,500
2024-09-04	48.670	49.280	48.190	48.450	47.413	8,293,300
2024-09-03	49.150	49.860	48.120	48.410	47.374	14,946,800
2024-08-30	49.690	49.860	49.110	49.780	48.714	15,736,900
2024-08-29	49.490	49.820	49.110	49.470	48.411	8,448,600

← NewerPage 9 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.