GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201935.3436.2935.2436.1036.1010,676,375
Dec 11, 201935.1335.4135.1035.2435.247,754,200
Dec 10, 201935.3535.3834.9635.1135.117,594,600
Dec 09, 201935.4535.5935.3535.3835.386,922,700
Dec 06, 201935.6435.7635.4535.5435.548,404,200
Dec 05, 201935.6035.6535.2235.3135.316,892,800
Dec 05, 20190.38 Dividend
Dec 04, 201935.7436.0535.6835.8035.428,962,100
Dec 03, 201935.4735.6234.9635.5335.158,211,000
Dec 02, 201936.0136.3635.8435.8835.506,782,000
Nov 29, 201936.0536.1335.8536.0035.623,927,000
Nov 27, 201936.0136.2735.8536.1435.765,838,700
Nov 26, 201935.7035.9335.5135.9135.538,245,900
Nov 25, 201935.4535.8935.3535.8135.4312,208,000
Nov 22, 201935.2735.5034.9335.3334.9513,566,900
Nov 21, 201935.5335.5834.5934.6734.3014,379,800
Nov 20, 201936.2136.2635.1835.2834.9114,056,200
Nov 19, 201936.6736.7036.0136.3835.9910,534,600
Nov 18, 201936.6836.8336.3936.6236.239,766,600
Nov 15, 201937.0037.1136.7336.8936.5012,358,900
Nov 14, 201937.1037.4536.6936.8036.4113,019,300
Nov 13, 201938.4038.4037.0937.1936.8012,447,200
Nov 12, 201938.7438.9638.3638.5938.1812,687,200
Nov 11, 201938.6038.8038.3838.7238.313,907,400
Nov 08, 201938.4238.6737.8238.6738.265,913,000
Nov 07, 201938.6038.9038.4638.4938.088,070,100
Nov 06, 201938.3738.4837.7638.4238.017,280,900
Nov 05, 201938.6138.8938.2138.2337.827,317,800
Nov 04, 201938.3538.4938.2238.3937.987,782,300
Nov 01, 201937.2138.0737.2137.9737.577,925,000
Oct 31, 201937.6237.9136.8637.1636.777,652,700
Oct 30, 201938.2638.2637.4237.9137.517,393,200
Oct 29, 201937.6038.7037.6038.2137.8018,562,500
Oct 28, 201937.2137.3036.4936.6436.2510,645,500
Oct 25, 201935.7836.8235.7636.7436.358,735,600
Oct 24, 201936.6236.7735.7435.8235.446,718,800
Oct 23, 201936.2536.6435.8336.6136.226,413,900
Oct 22, 201935.7736.5835.5636.3135.926,730,400
Oct 21, 201936.4436.7235.6335.9335.557,039,300
Oct 18, 201936.0936.3736.0136.1735.796,858,800
Oct 17, 201936.8136.8235.8736.1935.818,122,200
Oct 16, 201936.4937.2236.4536.6536.2613,294,400
Oct 15, 201935.4736.5635.1736.2635.8810,249,400
Oct 14, 201935.3935.5635.2735.5035.125,630,700
Oct 11, 201935.2236.0035.2135.5735.1912,177,900
Oct 10, 201934.4535.3034.2134.6634.2910,914,900
Oct 09, 201933.9834.3433.7934.1433.786,329,300
Oct 08, 201934.3134.4733.7133.8833.5210,686,900
Oct 07, 201934.6035.1134.3034.7534.386,640,500
Oct 04, 201935.0035.1934.5834.9134.547,037,700
Oct 03, 201934.5134.9934.1634.9834.6112,044,600
Oct 02, 201935.7735.7734.4134.6834.3112,940,100
Oct 01, 201937.4737.4836.0336.1135.739,991,600
Sep 30, 201937.5337.5837.0137.4837.087,477,000
Sep 27, 201937.8437.9736.9737.4237.026,879,500
Sep 26, 201937.3637.8937.1737.6137.218,301,200
Sep 25, 201936.7637.2536.4437.1136.728,414,900
Sep 24, 201937.3437.4936.5536.7736.386,965,500
Sep 23, 201936.7937.4336.5737.2436.847,044,100
Sep 20, 201938.0638.0737.2937.3736.9718,762,200
Sep 19, 201938.2538.3537.7437.7837.384,924,600
Sep 18, 201938.1538.3537.9238.1837.775,949,800
Sep 17, 201937.2038.4236.8538.2937.8811,349,200
Sep 16, 201937.9738.1636.9737.2136.8215,650,300
Sep 13, 201939.4739.5838.7838.8638.4510,133,600
Sep 12, 201939.4139.4938.9039.0738.666,982,100
Sep 11, 201939.4039.5438.8639.4639.046,991,800
Sep 10, 201939.2039.6838.8439.5839.167,233,600
Sep 09, 201939.0639.7838.9539.5839.167,543,800
Sep 06, 201938.9238.9338.5238.7838.375,012,700
Sep 05, 201938.6239.5438.6238.7338.3210,747,000
Sep 05, 20190.38 Dividend
Sep 04, 201937.3138.3237.2438.2437.468,105,700
Sep 03, 201936.8937.0136.5436.9136.166,093,900
Aug 30, 201937.2537.3436.9137.0936.334,599,000
Aug 29, 201936.8037.0236.7336.9136.165,123,700
Aug 28, 201935.7036.5735.5836.4435.697,284,600
Aug 27, 201936.4736.5835.8535.8935.166,221,600
Aug 26, 201936.4936.6136.0136.2535.514,838,500
Aug 23, 201936.6137.1835.9036.0635.327,834,100
Aug 22, 201937.2537.5137.0537.2636.504,044,300
Aug 21, 201937.3637.3637.0637.1236.363,791,800
Aug 20, 201937.2037.2936.9236.9636.204,110,400
Aug 19, 201937.5137.6037.1937.3636.603,899,900
Aug 16, 201936.5837.1036.3737.0036.247,171,900
Aug 15, 201937.1737.2436.1536.4735.727,904,300
Aug 14, 201938.2538.2837.0537.1936.439,878,100
Aug 13, 201938.8339.6338.4839.0138.216,318,700
Aug 12, 201939.2339.3138.6738.8638.074,130,100
Aug 09, 201939.7639.8639.3039.6138.806,125,000
Aug 08, 201939.5040.2039.3740.1039.286,204,200
Aug 07, 201938.6939.5038.4139.3938.587,924,700
Aug 06, 201939.1639.3138.6539.0838.287,104,500
Aug 05, 201939.2039.2838.6839.0138.219,478,000
Aug 02, 201939.9140.2339.5939.7838.979,144,900
Aug 01, 201941.2641.9039.6740.1539.3318,102,900
Jul 31, 201940.6040.7240.1140.3439.5210,155,700
Jul 30, 201940.2640.5639.9240.4339.605,436,900
Jul 29, 201940.7140.8840.5640.6839.855,711,200
Jul 26, 201940.7241.0040.4740.7739.945,705,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...