GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201741.3841.4440.9540.9740.973,980,637
Dec 13, 201741.5441.9141.3941.4041.407,772,400
Dec 12, 201741.6541.7741.2641.5341.538,853,100
Dec 11, 201741.8841.9341.5641.6741.6714,112,500
Dec 08, 201741.9942.3041.8442.0242.0213,658,700
Dec 07, 201742.2642.3941.5442.0242.0216,450,000
Dec 07, 20170.38 Dividend
Dec 06, 201742.5742.6942.1442.1541.7712,868,500
Dec 05, 201743.0143.0642.5242.8042.4111,303,900
Dec 04, 201743.2043.4242.9243.0542.6614,024,600
Dec 01, 201743.1943.2541.8742.7942.4019,324,700
Nov 30, 201744.0044.5342.7043.0942.7032,515,100
Nov 29, 201745.1045.3543.7943.8143.4219,442,900
Nov 28, 201744.3545.0844.1444.9244.5215,933,300
Nov 27, 201744.4744.4943.8844.1743.778,652,600
Nov 24, 201744.4544.5444.2444.4644.063,805,900
Nov 22, 201744.8944.9544.2144.2943.899,836,900
Nov 21, 201745.0745.1844.6644.9744.5612,011,200
Nov 20, 201744.4845.0944.2644.8844.4815,132,200
Nov 17, 201743.5344.1443.4943.8843.4810,594,200
Nov 16, 201743.0443.6342.8043.6043.2111,247,400
Nov 15, 201742.7343.0442.1042.8642.4713,620,000
Nov 14, 201743.1543.4542.7443.0042.619,433,400
Nov 13, 201742.6043.6342.5543.5743.1811,731,100
Nov 10, 201742.1443.0042.0642.6642.2814,102,100
Nov 09, 201742.0442.1641.6242.1141.738,897,200
Nov 08, 201741.8642.1241.5342.1141.7314,221,600
Nov 07, 201742.1542.4141.5941.7041.328,881,300
Nov 06, 201742.3042.3641.3542.1441.7614,173,700
Nov 03, 201742.6042.7342.1942.3441.969,848,700
Nov 02, 201743.3043.3042.4642.6042.2212,006,300
Nov 01, 201742.7243.3741.9043.1342.7414,701,300
Oct 31, 201743.2343.6742.9642.9842.5913,239,000
Oct 30, 201743.0443.8142.2643.3742.9823,791,100
Oct 27, 201745.1445.1744.1044.6444.2411,875,000
Oct 26, 201745.1945.6445.1045.2544.849,650,200
Oct 25, 201745.7045.9744.7745.1244.7118,062,600
Oct 24, 201745.9146.7645.7246.4846.0627,909,100
Oct 23, 201745.5445.8145.1545.1544.7410,780,800
Oct 20, 201745.5045.7345.1445.6145.2012,203,200
Oct 19, 201744.7545.4044.5645.3544.9413,051,600
Oct 18, 201745.2845.5945.0345.1244.7110,883,700
Oct 17, 201745.8046.0644.9645.0244.6114,700,500
Oct 16, 201745.7745.8645.3545.7645.358,861,500
Oct 13, 201745.2846.1145.0045.8845.4713,932,100
Oct 12, 201744.9745.4344.1544.8944.4915,665,100
Oct 11, 201745.3045.5945.0845.4745.0613,353,900
Oct 10, 201745.2945.4044.8645.2144.8014,029,200
Oct 09, 201745.0345.4344.9345.3344.9210,932,400
Oct 06, 201744.0445.1744.0044.9344.5221,024,600
Oct 05, 201743.9044.0843.6843.8543.4516,661,400
Oct 04, 201743.3543.9443.2043.7843.3913,458,700
Oct 03, 201743.1243.7043.0043.4543.0631,058,300
Oct 02, 201741.0142.4840.8042.1541.7733,817,400
Sep 29, 201740.5640.6740.2740.3840.028,919,400
Sep 28, 201740.4840.5840.3740.5840.219,646,200
Sep 27, 201740.3140.6940.1640.5840.219,750,700
Sep 26, 201740.3340.6240.1840.2639.9014,256,600
Sep 25, 201740.1940.6440.0040.3039.9421,544,400
Sep 22, 201739.3039.5439.1839.4239.0612,670,600
Sep 21, 201738.8639.2438.8639.1038.7514,046,500
Sep 20, 201738.8639.0038.6938.8838.5317,188,300
Sep 19, 201738.5438.8738.5438.7038.3511,546,000
Sep 18, 201738.9038.9838.5538.5938.2412,361,100
Sep 15, 201738.7439.0338.6438.8838.5325,353,900
Sep 14, 201738.1939.1838.1138.7938.4417,528,600
Sep 13, 201737.8838.2837.8238.2137.8710,644,000
Sep 12, 201737.4138.0037.3537.8937.5510,805,300
Sep 11, 201737.1137.4837.0437.3537.0113,499,800
Sep 08, 201736.8037.0436.6237.0036.678,180,900
Sep 07, 201737.4037.4336.7036.9136.5814,327,500
Sep 07, 20170.38 Dividend
Sep 06, 201737.5137.7437.3337.6736.9512,359,100
Sep 05, 201737.2937.4336.8737.2336.5212,714,800
Sep 01, 201736.7337.7536.6537.3636.6517,975,000
Aug 31, 201735.9036.7435.9036.5435.8513,597,800
Aug 30, 201735.5435.8435.4135.8235.147,263,800
Aug 29, 201735.3535.5535.2135.5234.845,520,400
Aug 28, 201735.6835.7835.3035.5134.838,008,800
Aug 25, 201735.5435.8835.5435.6034.926,685,100
Aug 24, 201735.6435.7335.4535.5234.844,955,500
Aug 23, 201735.2735.6635.1235.4934.826,430,500
Aug 22, 201735.0035.4234.9735.3034.637,815,100
Aug 21, 201734.9035.0634.7834.9134.256,010,400
Aug 18, 201734.9035.0634.6134.8334.177,193,500
Aug 17, 201735.6135.6634.9735.0034.337,274,700
Aug 16, 201735.6535.7735.5235.7535.076,927,300
Aug 15, 201735.5635.8635.4235.5434.866,017,100
Aug 14, 201735.1635.5635.0535.4734.807,332,800
Aug 11, 201734.9735.2134.8634.9334.276,821,400
Aug 10, 201735.2035.3034.8734.8834.229,628,300
Aug 09, 201735.1535.4435.0735.2834.618,260,500
Aug 08, 201735.3035.8335.2335.3934.729,024,200
Aug 07, 201735.1635.4035.1235.3034.638,255,000
Aug 04, 201734.9735.4534.7635.2734.609,160,800
Aug 03, 201734.9235.1934.7534.7734.1110,367,600
Aug 02, 201734.6434.9934.6234.8234.169,325,600
Aug 01, 201735.8135.9834.5934.7634.1021,582,800
Jul 31, 201735.8236.3035.7935.9835.3013,855,500
Jul 28, 201735.8235.8735.4835.7735.097,531,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...