GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201832.0632.2931.5832.1632.163,992,368
Oct 16, 201832.4632.5431.8632.3432.3411,876,700
Oct 15, 201831.6932.4531.6732.1232.1213,621,000
Oct 12, 201832.7432.7431.4931.7931.7914,950,700
Oct 11, 201832.6133.5032.1932.3132.3118,015,300
Oct 10, 201832.6032.9632.1232.6032.6017,224,300
Oct 09, 201834.0034.0032.5932.6532.6519,919,900
Oct 08, 201833.8234.2733.7534.2534.258,405,600
Oct 05, 201834.4134.5133.9734.1234.1210,748,600
Oct 04, 201834.1134.6633.9534.2534.2518,912,600
Oct 03, 201835.0235.0533.7734.0034.0028,301,800
Oct 02, 201833.9534.3433.2033.3033.3022,731,200
Oct 01, 201834.3034.5433.9934.2034.2013,737,600
Sep 28, 201833.5733.6933.2933.6733.678,836,700
Sep 27, 201833.5133.7533.2833.6733.6711,659,300
Sep 26, 201833.4934.0033.3533.7333.7318,074,500
Sep 25, 201834.4834.6833.5033.5533.5514,805,300
Sep 24, 201835.0435.3834.4534.7534.759,971,000
Sep 21, 201836.3136.4935.1635.3235.3227,172,000
Sep 20, 201835.9136.4535.7436.0836.0811,394,200
Sep 19, 201835.3635.9435.3035.7335.7310,938,200
Sep 18, 201835.1735.2334.5935.1035.108,868,100
Sep 17, 201834.5035.2234.4135.0235.0210,905,300
Sep 14, 201834.4734.7534.3334.6334.6313,652,800
Sep 13, 201834.2634.4833.9034.2534.2514,848,700
Sep 12, 201833.7034.4933.7034.0634.069,342,300
Sep 11, 201833.9233.9633.4433.7733.778,521,300
Sep 10, 201833.9234.2533.8333.8733.8710,682,100
Sep 07, 201834.3534.3633.6133.9133.9113,209,300
Sep 06, 201835.0035.2734.3834.3834.3812,913,600
Sep 06, 20180.38 Dividend
Sep 05, 201835.6035.6035.0535.2934.9112,763,700
Sep 04, 201836.0036.0035.3235.6035.2212,821,600
Aug 31, 201836.2036.3035.7836.0535.6613,713,300
Aug 30, 201837.0037.0636.1936.3635.979,765,400
Aug 29, 201837.3937.4236.8837.1236.727,223,400
Aug 28, 201837.8537.8636.9237.3236.929,638,800
Aug 27, 201836.2937.7836.2337.6937.2817,968,000
Aug 24, 201835.9536.1035.7635.9535.567,278,000
Aug 23, 201835.9536.1735.6335.6735.298,742,400
Aug 22, 201836.6036.7236.1036.1335.748,871,200
Aug 21, 201836.7537.0736.7436.9136.5110,048,500
Aug 20, 201836.6336.9536.3636.7736.377,072,800
Aug 17, 201836.0836.5735.9136.3835.997,796,700
Aug 16, 201836.1836.6836.0736.2935.909,413,800
Aug 15, 201835.8235.9535.2135.9435.5510,720,400
Aug 14, 201836.2536.5436.1736.2035.817,326,100
Aug 13, 201836.5936.6735.8736.1635.7715,573,600
Aug 10, 201837.3237.3636.4736.5936.209,325,800
Aug 09, 201837.6738.3237.3237.5137.1112,410,800
Aug 08, 201837.6137.9337.2837.6637.256,759,900
Aug 07, 201837.7037.8737.5037.5837.187,652,100
Aug 06, 201837.5737.6937.3537.6037.205,266,800
Aug 03, 201836.6537.7736.6537.7337.329,374,800
Aug 02, 201837.0037.0536.3536.6236.2313,066,100
Aug 01, 201837.8937.8936.8837.1436.7411,179,700
Jul 31, 201837.7938.1937.7037.9137.5016,479,300
Jul 30, 201837.6638.1037.4537.6737.269,460,600
Jul 27, 201836.8337.6436.7737.5337.1312,629,300
Jul 26, 201837.0737.5536.6036.7536.3516,719,400
Jul 25, 201837.4537.9036.2637.6537.2442,672,300
Jul 24, 201839.8739.9839.2639.4839.0510,760,100
Jul 23, 201839.2039.3838.9539.2738.857,687,700
Jul 20, 201839.0739.4238.8639.4038.9810,949,600
Jul 19, 201839.5839.8139.1839.3138.896,778,700
Jul 18, 201840.0640.2939.5639.8739.449,180,900
Jul 17, 201839.5040.5039.4940.0339.608,806,100
Jul 16, 201839.3139.6039.1739.5639.137,466,400
Jul 13, 201839.1139.4138.9339.3638.945,144,500
Jul 12, 201839.6039.6439.0139.2738.858,250,300
Jul 11, 201839.5039.6939.1839.3038.888,840,000
Jul 10, 201839.8440.3139.6040.0939.6610,140,100
Jul 09, 201839.3840.0039.0539.7539.328,149,000
Jul 06, 201839.3839.4538.7039.1638.747,897,100
Jul 05, 201839.6140.0039.2139.4739.048,351,400
Jul 03, 201839.7139.8238.9238.9738.554,975,800
Jul 02, 201839.0839.5638.7539.5039.078,608,100
Jun 29, 201840.6740.8039.3739.4038.9814,054,900
Jun 28, 201840.4540.6739.6640.5240.0810,173,900
Jun 27, 201841.0041.3240.3540.3739.949,542,900
Jun 26, 201840.5541.3240.4941.0140.5712,818,900
Jun 25, 201841.0041.2040.2140.6140.1710,614,800
Jun 22, 201841.4141.7540.9441.2540.819,336,700
Jun 21, 201841.1441.8440.8141.1240.6813,913,300
Jun 20, 201842.5742.8341.7941.9541.509,536,100
Jun 19, 201843.0743.1941.8842.2641.8018,272,900
Jun 18, 201843.6044.1443.3743.9543.4810,806,700
Jun 15, 201843.2845.0042.7643.9143.4423,838,500
Jun 14, 201844.3944.4043.4243.5743.1010,109,200
Jun 13, 201844.1244.4643.8344.4543.9711,233,100
Jun 12, 201844.8644.9544.1644.1843.709,933,200
Jun 11, 201844.3044.8944.2944.8544.3714,061,400
Jun 08, 201843.9844.3343.9244.2543.778,549,300
Jun 07, 201843.5144.3743.5144.0143.5415,330,900
Jun 07, 20180.38 Dividend
Jun 06, 201843.6644.0043.3643.9343.0818,026,100
Jun 05, 201843.6143.7743.3543.4142.5712,018,500
Jun 04, 201843.2443.8543.1643.7842.9312,600,600
Jun 01, 201842.9843.3242.3343.2042.3724,035,100
May 31, 201841.6542.7741.2742.7041.8759,937,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...