GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201835.9636.1835.0735.1135.118,530,700
Dec 12, 201835.2336.0435.2335.6835.6810,324,900
Dec 11, 201835.5535.7534.6534.6934.6912,531,800
Dec 10, 201834.5534.7833.4634.4234.4212,320,000
Dec 07, 201835.4435.9334.5534.6934.699,236,700
Dec 06, 201835.7435.7534.9135.7035.7014,533,700
Dec 06, 20180.38 Dividend
Dec 04, 201838.2238.3036.5036.5236.1414,234,700
Dec 03, 201839.0039.6138.3738.4538.0517,168,900
Nov 30, 201836.7438.0036.6637.9537.5618,108,900
Nov 29, 201836.7936.9636.3036.7636.388,251,200
Nov 28, 201836.7637.0035.9436.9536.5712,439,900
Nov 27, 201837.2737.5536.2136.6936.3125,559,100
Nov 26, 201836.1438.7536.0537.6537.2630,353,600
Nov 23, 201835.3336.1135.2035.9335.564,231,400
Nov 21, 201835.3035.8634.9735.5535.186,555,600
Nov 20, 201835.1035.6234.8535.0934.7210,332,900
Nov 19, 201835.7535.9735.4135.6835.3111,595,800
Nov 16, 201835.3235.7935.0235.7535.3811,681,500
Nov 15, 201834.9135.5933.8535.5535.1817,675,600
Nov 14, 201836.2036.3234.9835.2334.8610,883,400
Nov 13, 201835.9236.6535.7135.9335.568,594,000
Nov 12, 201835.6436.0435.4535.6935.3210,062,100
Nov 09, 201836.1236.4435.3535.7035.339,037,500
Nov 08, 201836.4136.8936.2936.5736.1910,807,900
Nov 07, 201836.7337.0036.3736.8836.509,457,800
Nov 06, 201836.1836.5636.0936.4636.0811,187,700
Nov 05, 201836.0036.3935.8536.2535.8711,477,100
Nov 02, 201836.8037.2835.5636.0335.6613,268,200
Nov 01, 201836.2436.6935.7036.4736.0915,233,200
Oct 31, 201835.9737.0535.4036.5936.2137,775,200
Oct 30, 201833.1833.9233.0233.5433.1916,287,500
Oct 29, 201834.1134.3032.7333.1332.7919,548,100
Oct 26, 201831.6832.8831.6332.6532.3118,038,600
Oct 25, 201831.1932.2031.0732.0031.6716,763,600
Oct 24, 201831.7932.0630.5630.5630.2418,781,400
Oct 23, 201830.9432.4030.8932.1231.7916,580,800
Oct 22, 201831.4531.5931.0331.3431.0111,052,900
Oct 19, 201830.7231.4730.5731.2030.8812,754,600
Oct 18, 201831.7131.8130.9731.0830.7614,349,100
Oct 17, 201832.0632.2931.5831.9331.609,099,000
Oct 16, 201832.4632.5431.8632.3432.0011,876,700
Oct 15, 201831.6932.4531.6732.1231.7913,621,000
Oct 12, 201832.7432.7431.4931.7931.4614,950,700
Oct 11, 201832.6133.5032.1932.3131.9718,015,300
Oct 10, 201832.6032.9632.1232.6032.2617,224,300
Oct 09, 201834.0034.0032.5932.6532.3119,919,900
Oct 08, 201833.8234.2733.7534.2533.898,405,600
Oct 05, 201834.4134.5133.9734.1233.7610,748,600
Oct 04, 201834.1134.6633.9534.2533.8918,912,600
Oct 03, 201835.0235.0533.7734.0033.6528,301,800
Oct 02, 201833.9534.3433.2033.3032.9522,731,200
Oct 01, 201834.3034.5433.9934.2033.8413,737,600
Sep 28, 201833.5733.6933.2933.6733.328,836,700
Sep 27, 201833.5133.7533.2833.6733.3211,659,300
Sep 26, 201833.4934.0033.3533.7333.3818,074,500
Sep 25, 201834.4834.6833.5033.5533.2014,805,300
Sep 24, 201835.0435.3834.4534.7534.399,971,000
Sep 21, 201836.3136.4935.1635.3234.9527,172,000
Sep 20, 201835.9136.4535.7436.0835.7011,394,200
Sep 19, 201835.3635.9435.3035.7335.3610,938,200
Sep 18, 201835.1735.2334.5935.1034.738,868,100
Sep 17, 201834.5035.2234.4135.0234.6610,905,300
Sep 14, 201834.4734.7534.3334.6334.2713,652,800
Sep 13, 201834.2634.4833.9034.2533.8914,848,700
Sep 12, 201833.7034.4933.7034.0633.719,342,300
Sep 11, 201833.9233.9633.4433.7733.428,521,300
Sep 10, 201833.9234.2533.8333.8733.5210,682,100
Sep 07, 201834.3534.3633.6133.9133.5613,209,300
Sep 06, 201835.0035.2734.3834.3834.0212,913,600
Sep 06, 20180.38 Dividend
Sep 05, 201835.6035.6035.0535.2934.5512,763,700
Sep 04, 201836.0036.0035.3235.6034.8512,821,600
Aug 31, 201836.2036.3035.7836.0535.2913,713,300
Aug 30, 201837.0037.0636.1936.3635.599,765,400
Aug 29, 201837.3937.4236.8837.1236.347,223,400
Aug 28, 201837.8537.8636.9237.3236.539,638,800
Aug 27, 201836.2937.7836.2337.6936.9017,968,000
Aug 24, 201835.9536.1035.7635.9535.197,278,000
Aug 23, 201835.9536.1735.6335.6734.928,742,400
Aug 22, 201836.6036.7236.1036.1335.378,871,200
Aug 21, 201836.7537.0736.7436.9136.1310,048,500
Aug 20, 201836.6336.9536.3636.7736.007,072,800
Aug 17, 201836.0836.5735.9136.3835.617,796,700
Aug 16, 201836.1836.6836.0736.2935.539,413,800
Aug 15, 201835.8235.9535.2135.9435.1810,720,400
Aug 14, 201836.2536.5436.1736.2035.447,326,100
Aug 13, 201836.5936.6735.8736.1635.4015,573,600
Aug 10, 201837.3237.3636.4736.5935.829,325,800
Aug 09, 201837.6738.3237.3237.5136.7212,410,800
Aug 08, 201837.6137.9337.2837.6636.876,759,900
Aug 07, 201837.7037.8737.5037.5836.797,652,100
Aug 06, 201837.5737.6937.3537.6036.815,266,800
Aug 03, 201836.6537.7736.6537.7336.949,374,800
Aug 02, 201837.0037.0536.3536.6235.8513,066,100
Aug 01, 201837.8937.8936.8837.1436.3611,179,700
Jul 31, 201837.7938.1937.7037.9137.1116,479,300
Jul 30, 201837.6638.1037.4537.6736.889,460,600
Jul 27, 201836.8337.6436.7737.5336.7412,629,300
Jul 26, 201837.0737.5536.6036.7535.9816,719,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...