GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201839.0739.4238.8639.4039.4010,949,600
Jul 19, 201839.5839.8139.1839.3139.316,778,700
Jul 18, 201840.0640.2939.5639.8739.879,180,900
Jul 17, 201839.5040.5039.4940.0340.038,806,100
Jul 16, 201839.3139.6039.1739.5639.567,466,400
Jul 13, 201839.1139.4138.9339.3639.365,144,500
Jul 12, 201839.6039.6439.0139.2739.278,250,300
Jul 11, 201839.5039.6939.1839.3039.308,840,000
Jul 10, 201839.8440.3139.6040.0940.0910,140,100
Jul 09, 201839.3840.0039.0539.7539.758,149,000
Jul 06, 201839.3839.4538.7039.1639.167,897,100
Jul 05, 201839.6140.0039.2139.4739.478,351,400
Jul 03, 201839.7139.8238.9238.9738.974,975,800
Jul 02, 201839.0839.5638.7539.5039.508,608,100
Jun 29, 201840.6740.8039.3739.4039.4014,054,900
Jun 28, 201840.4540.6739.6640.5240.5210,173,900
Jun 27, 201841.0041.3240.3540.3740.379,542,900
Jun 26, 201840.5541.3240.4941.0141.0112,818,900
Jun 25, 201841.0041.2040.2140.6140.6110,614,800
Jun 22, 201841.4141.7540.9441.2541.259,336,700
Jun 21, 201841.1441.8440.8141.1241.1213,913,300
Jun 20, 201842.5742.8341.7941.9541.959,536,100
Jun 19, 201843.0743.1941.8842.2642.2618,272,900
Jun 18, 201843.6044.1443.3743.9543.9510,806,700
Jun 15, 201843.2845.0042.7643.9143.9123,838,500
Jun 14, 201844.3944.4043.4243.5743.5710,109,200
Jun 13, 201844.1244.4643.8344.4544.4511,233,100
Jun 12, 201844.8644.9544.1644.1844.189,933,200
Jun 11, 201844.3044.8944.2944.8544.8514,061,400
Jun 08, 201843.9844.3343.9244.2544.258,549,300
Jun 07, 201843.5144.3743.5144.0144.0115,330,900
Jun 07, 20180.38 Dividend
Jun 06, 201843.6644.0043.3643.9343.5518,026,100
Jun 05, 201843.6143.7743.3543.4143.0312,018,500
Jun 04, 201843.2443.8543.1643.7843.4012,600,600
Jun 01, 201842.9843.3242.3343.2042.8324,035,100
May 31, 201841.6542.7741.2742.7042.3359,937,500
May 30, 201837.5037.8737.4837.8337.5011,821,600
May 29, 201838.0138.0537.2737.3837.0611,760,400
May 25, 201838.2538.4038.1138.3037.975,247,300
May 24, 201838.0038.5937.9038.3938.068,219,500
May 23, 201838.1838.1937.4637.8537.528,734,500
May 22, 201838.5838.7738.2638.2837.956,990,400
May 21, 201838.1638.3437.9838.0937.766,227,700
May 18, 201838.2738.4037.7237.7937.465,576,300
May 17, 201837.9738.4837.7538.3037.979,572,700
May 16, 201836.9738.0436.9738.0337.708,193,900
May 15, 201836.4036.9636.4036.9436.626,506,900
May 14, 201837.0637.0736.5636.6336.316,393,300
May 11, 201837.1137.2536.7836.8936.574,856,700
May 10, 201836.4637.2236.4537.1636.846,814,700
May 09, 201836.3936.7435.9736.2735.967,609,500
May 08, 201836.3836.6136.1136.3336.028,364,400
May 07, 201836.6336.7736.2836.3436.039,197,400
May 04, 201836.1536.7835.8736.7136.396,639,000
May 03, 201835.9936.1735.2836.1535.8415,742,600
May 02, 201836.4836.7036.1536.2035.899,440,700
May 01, 201836.7636.9635.8936.4236.1011,381,200
Apr 30, 201837.8838.0736.7436.7436.4211,967,300
Apr 27, 201838.1638.2137.4937.6537.328,660,400
Apr 26, 201837.5938.2836.8338.2537.9216,562,400
Apr 25, 201837.7338.2037.5038.1137.787,982,700
Apr 24, 201837.9338.1737.5437.9337.609,285,800
Apr 23, 201837.4937.9637.4337.6937.367,308,600
Apr 20, 201837.7538.0137.3537.6137.288,698,500
Apr 19, 201838.7138.9137.4237.7737.4410,230,000
Apr 18, 201839.2439.6738.9038.9338.596,095,400
Apr 17, 201839.6439.6539.0839.2238.885,460,700
Apr 16, 201838.9739.4238.6739.1738.835,064,900
Apr 13, 201839.1239.3838.5738.7338.396,118,600
Apr 12, 201839.2739.4938.7738.8338.497,896,400
Apr 11, 201838.7239.2938.4939.0038.668,388,900
Apr 10, 201838.6039.3538.3939.0738.7315,180,100
Apr 09, 201838.2838.5037.8137.8337.5013,430,900
Apr 06, 201837.9638.1637.2037.6837.3514,731,500
Apr 05, 201838.2538.4837.8938.0037.6711,885,400
Apr 04, 201836.0138.1335.9538.0337.7017,014,100
Apr 03, 201836.8037.3536.3936.9436.6215,833,300
Apr 02, 201836.1036.2635.2335.7635.4513,909,100
Mar 29, 201835.8336.5335.6936.3436.0313,049,800
Mar 28, 201835.0135.7934.9035.4735.1617,905,700
Mar 27, 201836.0236.0334.5034.8734.5717,673,300
Mar 26, 201835.9436.0535.2835.9935.689,320,200
Mar 23, 201836.4236.5635.1335.1734.8713,234,000
Mar 22, 201837.2337.3336.2736.3536.0415,155,000
Mar 21, 201837.1638.0237.1037.5837.2511,568,400
Mar 20, 201837.1337.2636.7436.8936.578,494,800
Mar 19, 201837.9337.9836.5437.0136.6912,103,100
Mar 16, 201837.9238.1537.6937.9437.6110,305,000
Mar 15, 201837.9737.9937.5937.8537.528,140,100
Mar 14, 201838.4838.6137.6537.6937.3613,364,000
Mar 13, 201837.9738.5437.8738.0137.6812,406,400
Mar 12, 201837.8737.9937.5837.8337.5011,347,200
Mar 09, 201837.8538.0837.6637.8437.5112,272,200
Mar 08, 201837.6437.9337.2237.8437.5113,096,700
Mar 08, 20180.38 Dividend
Mar 07, 201837.3937.8437.2537.7437.0415,052,000
Mar 06, 201838.0238.0837.5437.9337.2212,168,500
Mar 05, 201837.3337.9037.1137.7437.0412,011,100
Mar 02, 201837.4737.6136.5937.4336.7324,060,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...