GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201936.0936.3336.0236.1836.18927,476
Oct 17, 201936.8136.8235.8736.1936.198,122,200
Oct 16, 201936.4937.2236.4536.6536.6513,294,400
Oct 15, 201935.4736.5635.1736.2636.2610,249,400
Oct 14, 201935.3935.5635.2735.5035.505,630,700
Oct 11, 201935.2236.0035.2135.5735.5712,177,900
Oct 10, 201934.4535.3034.2134.6634.6610,914,900
Oct 09, 201933.9834.3433.7934.1434.146,329,300
Oct 08, 201934.3134.4733.7133.8833.8810,686,900
Oct 07, 201934.6035.1134.3034.7534.756,640,500
Oct 04, 201935.0035.1934.5834.9134.917,037,700
Oct 03, 201934.5134.9934.1634.9834.9812,044,600
Oct 02, 201935.7735.7734.4134.6834.6812,940,100
Oct 01, 201937.4737.4836.0336.1136.119,991,600
Sep 30, 201937.5337.5837.0137.4837.487,477,000
Sep 27, 201937.8437.9736.9737.4237.426,879,500
Sep 26, 201937.3637.8937.1737.6137.618,301,200
Sep 25, 201936.7637.2536.4437.1137.118,414,900
Sep 24, 201937.3437.4936.5536.7736.776,965,500
Sep 23, 201936.7937.4336.5737.2437.247,044,100
Sep 20, 201938.0638.0737.2937.3737.3718,762,200
Sep 19, 201938.2538.3537.7437.7837.784,924,600
Sep 18, 201938.1538.3537.9238.1838.185,949,800
Sep 17, 201937.2038.4236.8538.2938.2911,349,200
Sep 16, 201937.9738.1636.9737.2137.2115,650,300
Sep 13, 201939.4739.5838.7838.8638.8610,133,600
Sep 12, 201939.4139.4938.9039.0739.076,982,100
Sep 11, 201939.4039.5438.8639.4639.466,991,800
Sep 10, 201939.2039.6838.8439.5839.587,233,600
Sep 09, 201939.0639.7838.9539.5839.587,543,800
Sep 06, 201938.9238.9338.5238.7838.785,012,700
Sep 05, 201938.6239.5438.6238.7338.7310,747,000
Sep 05, 20190.38 Dividend
Sep 04, 201937.3138.3237.2438.2437.868,105,700
Sep 03, 201936.8937.0136.5436.9136.546,093,900
Aug 30, 201937.2537.3436.9137.0936.724,599,000
Aug 29, 201936.8037.0236.7336.9136.545,123,700
Aug 28, 201935.7036.5735.5836.4436.087,284,600
Aug 27, 201936.4736.5835.8535.8935.536,221,600
Aug 26, 201936.4936.6136.0136.2535.894,838,500
Aug 23, 201936.6137.1835.9036.0635.707,834,100
Aug 22, 201937.2537.5137.0537.2636.894,044,300
Aug 21, 201937.3637.3637.0637.1236.753,791,800
Aug 20, 201937.2037.2936.9236.9636.594,110,400
Aug 19, 201937.5137.6037.1937.3636.993,899,900
Aug 16, 201936.5837.1036.3737.0036.637,171,900
Aug 15, 201937.1737.2436.1536.4736.117,904,300
Aug 14, 201938.2538.2837.0537.1936.829,878,100
Aug 13, 201938.8339.6338.4839.0138.626,318,700
Aug 12, 201939.2339.3138.6738.8638.474,130,100
Aug 09, 201939.7639.8639.3039.6139.226,125,000
Aug 08, 201939.5040.2039.3740.1039.706,204,200
Aug 07, 201938.6939.5038.4139.3939.007,924,700
Aug 06, 201939.1639.3138.6539.0838.697,104,500
Aug 05, 201939.2039.2838.6839.0138.629,478,000
Aug 02, 201939.9140.2339.5939.7839.389,144,900
Aug 01, 201941.2641.9039.6740.1539.7518,102,900
Jul 31, 201940.6040.7240.1140.3439.9410,155,700
Jul 30, 201940.2640.5639.9240.4340.035,436,900
Jul 29, 201940.7140.8840.5640.6840.285,711,200
Jul 26, 201940.7241.0040.4740.7740.365,705,900
Jul 25, 201940.3440.8240.1240.7540.358,304,800
Jul 24, 201940.5940.9140.3340.8840.477,318,200
Jul 23, 201940.3540.9240.1540.7140.3112,584,300
Jul 22, 201939.9640.3739.7739.8639.466,812,800
Jul 19, 201939.4039.8239.2439.4839.098,194,500
Jul 18, 201938.9739.2838.8739.1238.735,713,800
Jul 17, 201939.4139.4638.8239.1638.775,727,300
Jul 16, 201938.9939.7038.6539.4339.048,584,800
Jul 15, 201939.2139.3638.8939.3638.975,448,800
Jul 12, 201938.6039.4138.5239.2138.827,164,700
Jul 11, 201938.2838.5838.1038.4338.054,598,400
Jul 10, 201938.3538.4737.8738.1037.725,153,100
Jul 09, 201937.9738.1737.5838.0837.706,204,700
Jul 08, 201938.4138.6438.1238.2337.855,787,300
Jul 05, 201938.0038.5237.7438.5038.124,851,900
Jul 03, 201938.5038.6937.9938.1637.784,409,400
Jul 02, 201938.7338.7538.1538.3437.966,679,300
Jul 01, 201938.9338.9938.4338.7538.3610,218,000
Jun 28, 201938.3338.9238.3338.5338.1511,480,900
Jun 27, 201938.6038.9938.1638.3237.948,106,600
Jun 26, 201937.8238.5037.7138.1337.7511,911,400
Jun 25, 201937.0637.8836.7437.6837.3112,930,500
Jun 24, 201936.8337.1236.5836.9636.597,449,000
Jun 21, 201936.9637.1036.6536.9236.5513,004,600
Jun 20, 201937.1537.3136.4936.9636.598,639,700
Jun 19, 201937.0037.4736.7536.7836.4110,884,800
Jun 18, 201936.3836.7836.1436.7036.348,226,900
Jun 17, 201935.5636.1835.3636.1435.785,454,900
Jun 14, 201935.8835.9935.5435.6635.314,953,400
Jun 13, 201935.6336.0535.4136.0235.663,917,300
Jun 12, 201936.2636.2635.5635.6735.325,509,500
Jun 11, 201936.3636.5836.1036.2035.844,652,000
Jun 10, 201936.1336.5135.8936.0135.658,498,000
Jun 07, 201935.3135.5535.1535.4935.146,561,000
Jun 06, 201935.0935.4434.4635.1934.849,749,200
Jun 06, 20190.38 Dividend
Jun 05, 201936.0436.1435.3335.8435.119,605,600
Jun 04, 201934.3835.7734.3035.7335.0012,875,700
Jun 03, 201933.3533.8333.0833.7033.0111,019,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...