U.S. Markets open in 4 hrs 15 mins

General Motors Company (GM)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.20-0.02 (-0.06%)
At close: 4:02PM EDT
People also watch
FCBAKOWMT
DateOpenHighLowCloseAdj Close*Volume
May 24, 201733.2033.4133.0033.2033.2010,709,100
May 23, 201733.0533.4033.0133.2233.2217,574,200
May 22, 201732.9733.2532.7432.9232.9218,258,800
May 19, 201732.5532.9732.5132.7232.7214,019,200
May 18, 201732.2332.6732.2132.4732.4714,031,300
May 17, 201733.4233.5132.0932.4232.4218,631,900
May 16, 201733.9033.9933.3533.4233.4213,551,400
May 15, 201733.9734.1533.6533.8233.8213,634,400
May 12, 201733.9434.1533.2733.6233.6212,503,600
May 11, 201734.0734.2333.9034.1134.119,045,400
May 10, 201734.2534.4634.0834.2334.237,665,300
May 09, 201733.9034.4733.9034.2634.268,434,500
May 08, 201733.8534.2533.8033.9733.9711,736,500
May 05, 201733.3033.7733.2033.7733.7710,145,900
May 04, 201733.6533.6732.9733.1533.1512,464,400
May 03, 201733.0333.6633.0133.4833.4812,611,700
May 02, 201734.0934.3432.8233.2033.2024,706,100
May 01, 201734.6334.6534.1334.2034.2012,790,500
Apr 28, 201735.0735.2934.4234.6434.6416,650,700
Apr 27, 201734.5234.5933.9534.5434.5413,869,800
Apr 26, 201734.0134.9433.9534.3834.3814,694,300
Apr 25, 201734.1034.1633.7233.9933.9911,538,000
Apr 24, 201734.0634.1533.6333.9133.9113,984,600
Apr 21, 201734.1134.1633.6133.7533.759,713,200
Apr 20, 201733.9534.5233.9034.1034.1011,656,200
Apr 19, 201733.8934.1033.7133.7933.7912,368,700
Apr 18, 201733.7233.8333.4933.6933.697,020,400
Apr 17, 201733.4733.9833.3733.9033.9010,736,500
Apr 13, 201733.7833.9133.3733.3933.399,527,100
Apr 12, 201734.0334.2933.7233.9433.9414,715,000
Apr 11, 201734.0934.0933.5933.9233.9210,424,300
Apr 10, 201733.8434.1233.8033.9733.9713,814,900
Apr 07, 201734.0334.2033.7033.7133.7114,549,000
Apr 06, 201734.0234.4733.8934.1634.1612,171,900
Apr 05, 201734.6234.6533.9934.0034.0010,664,200
Apr 04, 201733.9034.4333.9034.2734.279,500,000
Apr 03, 201735.3635.4033.8034.1734.1731,894,300
Mar 31, 201735.3535.5135.2735.3635.3611,772,800
Mar 30, 201735.5035.7935.3235.4135.418,760,600
Mar 29, 201735.6236.0635.5235.5435.5413,884,400
Mar 28, 201734.6636.2534.6635.5635.5629,829,300
Mar 27, 201734.2834.7533.9734.7134.7112,941,300
Mar 24, 201734.4035.0734.0834.5634.5616,257,000
Mar 23, 201734.0034.4633.7934.2634.2614,536,600
Mar 22, 201734.3134.6133.9634.3934.3918,940,400
Mar 21, 201735.9535.9834.4734.5534.5530,898,000
Mar 20, 201736.3636.4535.6035.7135.7138,504,800
Mar 17, 201737.1337.1636.3036.3336.3319,603,600
Mar 16, 201737.0937.1236.7737.0837.0812,599,000
Mar 15, 201737.0737.1636.7937.0937.0928,089,800
Mar 14, 201736.7536.9736.6836.9636.965,924,300
Mar 13, 201737.0037.1336.8336.8736.8710,120,700
Mar 10, 201737.1037.1936.7736.8336.8318,653,600
Mar 09, 201737.3337.3536.7836.8336.8312,703,600
Mar 08, 201737.1137.6937.1137.2737.2711,375,600
Mar 08, 20170.38 Dividend
Mar 07, 201737.7637.8437.3037.5237.5217,247,500
Mar 06, 201737.9838.5537.2037.9137.9120,199,100
Mar 03, 201737.7638.3737.5838.2338.2319,455,500
Mar 02, 201737.3738.1037.2537.7637.7614,935,100
Mar 01, 201737.2037.7537.1837.4337.4310,702,600
Feb 28, 201737.1537.2236.5536.8436.8410,497,800
Feb 27, 201736.9237.3636.8637.2737.2710,091,800
Feb 24, 201736.8737.1936.5736.9036.9013,060,100
Feb 23, 201737.9438.0737.1937.2537.2513,179,200
Feb 22, 201737.8938.1037.8037.8437.849,102,700
Feb 21, 201737.6038.1037.4237.8137.8114,549,200
Feb 17, 201736.7937.9036.4137.2237.2215,777,400
Feb 16, 201737.1137.1636.8237.0337.039,369,400
Feb 15, 201736.9537.1136.6037.0837.0815,674,400
Feb 14, 201736.7237.4036.6737.2437.2431,403,300
Feb 13, 201735.3835.5435.1835.5235.5210,141,600
Feb 10, 201735.2135.3235.0835.1735.1710,321,800
Feb 09, 201735.1435.4035.0235.0835.0814,834,000
Feb 08, 201735.2035.3334.7235.1435.1416,867,300
Feb 07, 201735.7535.9634.8035.1035.1039,477,700
Feb 06, 201736.4136.8336.2636.8336.8313,941,200
Feb 03, 201735.9236.3335.6836.3336.3313,962,200
Feb 02, 201736.0836.1435.4735.7335.7311,893,700
Feb 01, 201736.6837.1135.8636.1436.1413,744,100
Jan 31, 201736.2536.6536.1236.6136.6110,679,000
Jan 30, 201736.8436.9036.1336.3336.3311,787,700
Jan 27, 201737.5237.5936.8837.0137.0110,228,600
Jan 26, 201738.1038.2537.3737.5237.5210,813,400
Jan 25, 201737.7138.3837.6038.2838.2820,745,200
Jan 24, 201736.7037.2436.6837.0037.0011,600,300
Jan 23, 201737.0137.1336.3836.6536.6511,624,500
Jan 20, 201737.4237.4236.7637.0137.0114,001,500
Jan 19, 201737.6337.8437.1637.3037.308,262,700
Jan 18, 201737.4537.5837.1237.4737.4711,220,100
Jan 17, 201737.3437.6937.1737.3137.318,225,700
Jan 13, 201737.5537.7737.1537.3437.348,748,800
Jan 12, 201738.0038.1537.0637.5137.5116,830,200
Jan 11, 201737.5438.1137.2237.9537.9519,553,900
Jan 10, 201736.1938.1636.0537.3537.3534,804,500
Jan 09, 201736.1236.5335.8636.0136.0115,201,300
Jan 06, 201736.4136.5535.9335.9935.9913,240,100
Jan 05, 201737.0137.0536.0736.3936.3915,636,700
Jan 04, 201735.6037.2435.4737.0937.0923,388,500
Jan 03, 201734.9835.5734.8435.1535.1510,904,900
*Close price adjusted for dividends and splits.
Loading more data...