GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201838.2538.3938.1438.2238.222,446,737
May 23, 201838.1838.1937.4637.8537.858,734,500
May 22, 201838.5838.7738.2638.2838.286,990,400
May 21, 201838.1638.3437.9838.0938.096,227,700
May 18, 201838.2738.4037.7237.7937.795,576,300
May 17, 201837.9738.4837.7538.3038.309,572,700
May 16, 201836.9738.0436.9738.0338.038,193,900
May 15, 201836.4036.9636.4036.9436.946,506,900
May 14, 201837.0637.0736.5636.6336.636,393,300
May 11, 201837.1137.2536.7836.8936.894,856,700
May 10, 201836.4637.2236.4537.1637.166,814,700
May 09, 201836.3936.7435.9736.2736.277,609,500
May 08, 201836.3836.6136.1136.3336.338,364,400
May 07, 201836.6336.7736.2836.3436.349,197,400
May 04, 201836.1536.7835.8736.7136.716,639,000
May 03, 201835.9936.1735.2836.1536.1515,742,600
May 02, 201836.4836.7036.1536.2036.209,440,700
May 01, 201836.7636.9635.8936.4236.4211,381,200
Apr 30, 201837.8838.0736.7436.7436.7411,967,300
Apr 27, 201838.1638.2137.4937.6537.658,660,400
Apr 26, 201837.5938.2836.8338.2538.2516,562,400
Apr 25, 201837.7338.2037.5038.1138.117,982,700
Apr 24, 201837.9338.1737.5437.9337.939,285,800
Apr 23, 201837.4937.9637.4337.6937.697,308,600
Apr 20, 201837.7538.0137.3537.6137.618,698,500
Apr 19, 201838.7138.9137.4237.7737.7710,230,000
Apr 18, 201839.2439.6738.9038.9338.936,095,400
Apr 17, 201839.6439.6539.0839.2239.225,460,700
Apr 16, 201838.9739.4238.6739.1739.175,064,900
Apr 13, 201839.1239.3838.5738.7338.736,118,600
Apr 12, 201839.2739.4938.7738.8338.837,896,400
Apr 11, 201838.7239.2938.4939.0039.008,388,900
Apr 10, 201838.6039.3538.3939.0739.0715,180,100
Apr 09, 201838.2838.5037.8137.8337.8313,430,900
Apr 06, 201837.9638.1637.2037.6837.6814,731,500
Apr 05, 201838.2538.4837.8938.0038.0011,885,400
Apr 04, 201836.0138.1335.9538.0338.0317,014,100
Apr 03, 201836.8037.3536.3936.9436.9415,833,300
Apr 02, 201836.1036.2635.2335.7635.7613,909,100
Mar 29, 201835.8336.5335.6936.3436.3413,049,800
Mar 28, 201835.0135.7934.9035.4735.4717,905,700
Mar 27, 201836.0236.0334.5034.8734.8717,673,300
Mar 26, 201835.9436.0535.2835.9935.999,320,200
Mar 23, 201836.4236.5635.1335.1735.1713,234,000
Mar 22, 201837.2337.3336.2736.3536.3515,155,000
Mar 21, 201837.1638.0237.1037.5837.5811,568,400
Mar 20, 201837.1337.2636.7436.8936.898,494,800
Mar 19, 201837.9337.9836.5437.0137.0112,103,100
Mar 16, 201837.9238.1537.6937.9437.9410,305,000
Mar 15, 201837.9737.9937.5937.8537.858,140,100
Mar 14, 201838.4838.6137.6537.6937.6913,364,000
Mar 13, 201837.9738.5437.8738.0138.0112,406,400
Mar 12, 201837.8737.9937.5837.8337.8311,347,200
Mar 09, 201837.8538.0837.6637.8437.8412,272,200
Mar 08, 201837.6437.9337.2237.8437.8413,096,700
Mar 08, 20180.38 Dividend
Mar 07, 201837.3937.8437.2537.7437.3615,052,000
Mar 06, 201838.0238.0837.5437.9337.5512,168,500
Mar 05, 201837.3337.9037.1137.7437.3612,011,100
Mar 02, 201837.4737.6136.5937.4337.0524,060,500
Mar 01, 201839.5939.5937.4137.7937.4126,183,100
Feb 28, 201839.6240.1539.3239.3538.9523,145,200
Feb 27, 201841.4941.5440.1240.1739.7712,738,800
Feb 26, 201841.0841.6240.7541.5441.129,397,100
Feb 23, 201841.0541.1440.5840.9140.506,424,200
Feb 22, 201840.6641.2040.5040.9140.508,805,900
Feb 21, 201840.7541.3040.5140.5640.159,098,500
Feb 20, 201840.9041.3340.5940.7740.367,814,600
Feb 16, 201841.8542.2841.0041.0940.6814,871,800
Feb 15, 201842.0642.2141.4041.8541.439,715,800
Feb 14, 201841.0341.9140.9341.8141.3910,271,600
Feb 13, 201841.7042.0741.3741.4040.988,937,200
Feb 12, 201841.9542.6241.6142.0041.5819,392,000
Feb 09, 201841.1641.9740.2341.4641.0419,598,000
Feb 08, 201842.4642.7140.7440.7540.3418,035,400
Feb 07, 201841.8043.5641.6542.3941.9619,402,900
Feb 06, 201840.0642.2340.0041.8641.4426,988,300
Feb 05, 201840.9841.6739.5139.5439.1419,660,600
Feb 02, 201842.2242.2740.8541.0040.5913,982,100
Feb 01, 201842.1242.6041.9542.4342.009,629,800
Jan 31, 201842.7842.9542.1442.4141.9819,781,200
Jan 30, 201842.8343.2242.5242.7042.278,459,700
Jan 29, 201843.4743.7842.9843.0242.598,177,500
Jan 26, 201843.3243.5742.9943.4943.059,131,200
Jan 25, 201844.4644.4842.9843.1642.7311,386,000
Jan 24, 201843.5044.4043.4544.1643.7211,321,700
Jan 23, 201843.3443.4442.9143.3842.9414,127,600
Jan 22, 201843.1643.4242.8243.2942.8519,562,100
Jan 19, 201844.0544.0943.0443.1542.7214,470,800
Jan 18, 201844.1844.1943.6443.8643.4211,868,100
Jan 17, 201844.0144.2743.4044.0343.5915,855,700
Jan 16, 201845.1045.5243.7544.1943.7520,169,300
Jan 12, 201844.1544.7043.6644.0743.6314,914,600
Jan 11, 201843.2844.2743.1644.1943.7511,245,800
Jan 10, 201843.8444.1442.6143.0042.5718,281,500
Jan 09, 201844.3144.5943.7444.0543.617,768,100
Jan 08, 201844.0444.5943.5244.2243.7713,099,600
Jan 05, 201844.5044.6443.9644.0143.579,643,300
Jan 04, 201843.0944.2543.0144.1443.7017,298,700
Jan 03, 201842.2142.9542.2042.8242.3914,591,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...