GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201939.4139.4638.8239.1639.165,726,300
Jul 16, 201938.9939.7038.6539.4339.438,584,800
Jul 15, 201939.2139.3638.8939.3639.365,448,800
Jul 12, 201938.6039.4138.5239.2139.217,164,700
Jul 11, 201938.2838.5838.1038.4338.434,598,400
Jul 10, 201938.3538.4737.8738.1038.105,153,100
Jul 09, 201937.9738.1737.5838.0838.086,204,700
Jul 08, 201938.4138.6438.1238.2338.235,787,300
Jul 05, 201938.0038.5237.7438.5038.504,851,900
Jul 03, 201938.5038.6937.9938.1638.164,409,400
Jul 02, 201938.7338.7538.1538.3438.346,679,300
Jul 01, 201938.9338.9938.4338.7538.7510,240,000
Jun 28, 201938.3338.9238.3338.5338.5311,480,900
Jun 27, 201938.6038.9938.1638.3238.328,106,600
Jun 26, 201937.8238.5037.7138.1338.1311,911,400
Jun 25, 201937.0637.8836.7437.6837.6812,930,500
Jun 24, 201936.8337.1236.5836.9636.967,449,000
Jun 21, 201936.9637.1036.6536.9236.9213,004,600
Jun 20, 201937.1537.3136.4936.9636.968,639,700
Jun 19, 201937.0037.4736.7536.7836.7810,884,800
Jun 18, 201936.3836.7836.1436.7036.708,226,900
Jun 17, 201935.5636.1835.3636.1436.145,454,900
Jun 14, 201935.8835.9935.5435.6635.664,953,400
Jun 13, 201935.6336.0535.4136.0236.023,917,300
Jun 12, 201936.2636.2635.5635.6735.675,509,500
Jun 11, 201936.3636.5836.1036.2036.204,652,000
Jun 10, 201936.1336.5135.8936.0136.018,498,000
Jun 07, 201935.3135.5535.1535.4935.496,561,000
Jun 06, 201935.0935.4434.4635.1935.199,749,200
Jun 06, 20190.38 Dividend
Jun 05, 201936.0436.1435.3335.8435.469,605,600
Jun 04, 201934.3835.7734.3035.7335.3512,875,700
Jun 03, 201933.3533.8333.0833.7033.3411,019,400
May 31, 201933.3033.7033.1533.3432.9915,779,900
May 30, 201934.7635.0934.4834.8234.458,550,000
May 29, 201934.6734.8534.3234.7934.4212,911,200
May 28, 201935.2035.3434.7134.8534.487,895,400
May 24, 201935.4035.4234.8735.1234.755,262,500
May 23, 201935.1535.1834.3535.1334.7613,746,200
May 22, 201937.0037.0535.4135.5535.1713,264,100
May 21, 201937.0037.2436.7337.1336.748,387,600
May 20, 201936.6637.0036.6436.9736.5817,521,900
May 17, 201937.0137.3636.8537.0036.617,970,000
May 16, 201937.3037.6237.1337.3836.985,734,600
May 15, 201936.6337.5636.4837.3736.978,190,400
May 14, 201936.8137.3936.6837.0436.656,534,600
May 13, 201936.8537.1236.4536.5636.1719,454,800
May 10, 201937.5037.9837.0437.8937.496,440,600
May 09, 201937.5937.6737.2237.5837.188,898,600
May 08, 201938.4238.7838.1438.2137.807,082,900
May 07, 201938.8638.8938.2738.5338.1211,257,000
May 06, 201937.5038.1737.2538.0937.697,506,200
May 03, 201938.5438.9038.1738.8038.397,201,000
May 02, 201938.4638.8438.2038.2537.8411,291,900
May 01, 201939.0039.2038.6638.7538.348,843,300
Apr 30, 201938.9239.4738.5638.9538.5416,035,500
Apr 29, 201939.7540.2839.6940.0139.599,601,100
Apr 26, 201940.0540.1039.4439.6839.2611,830,500
Apr 25, 201939.5239.7238.9539.1138.708,154,600
Apr 24, 201939.5139.8939.3739.7239.305,564,700
Apr 23, 201939.4039.8439.1839.8339.419,507,500
Apr 22, 201940.0040.1039.4939.5039.087,203,800
Apr 18, 201940.0040.4539.9840.3039.8710,678,000
Apr 17, 201940.1040.2639.8839.9939.578,643,500
Apr 16, 201939.5639.9139.4639.6639.245,985,300
Apr 15, 201939.9040.0139.3539.5739.155,179,400
Apr 12, 201939.6040.0539.5339.7139.294,949,700
Apr 11, 201939.3839.5939.1339.3338.914,581,500
Apr 10, 201938.8939.4238.7839.2538.835,471,100
Apr 09, 201938.8539.0838.7038.8638.456,528,900
Apr 08, 201938.7739.0938.7639.0638.655,992,400
Apr 05, 201938.8539.0138.5838.9438.534,497,800
Apr 04, 201938.4038.9438.3938.7938.387,116,100
Apr 03, 201938.2538.6438.2338.3937.988,815,300
Apr 02, 201937.8338.0137.6137.8137.415,667,100
Apr 01, 201937.4037.8237.3337.7637.367,145,600
Mar 29, 201937.3137.4036.9237.1036.719,432,600
Mar 28, 201936.7037.2336.6637.0636.675,591,300
Mar 27, 201936.9237.2436.4736.6136.227,006,500
Mar 26, 201936.9336.9836.5636.8736.486,867,200
Mar 25, 201936.4837.0336.2636.7536.366,922,200
Mar 22, 201937.0937.3036.2836.4436.0510,049,500
Mar 21, 201937.0037.3836.7837.3536.958,168,100
Mar 20, 201937.7437.9436.7837.0036.6111,680,000
Mar 19, 201938.3138.7538.0438.2737.869,003,300
Mar 18, 201938.1838.2437.6237.9837.587,583,800
Mar 15, 201938.0438.2937.8838.0737.6716,854,700
Mar 14, 201938.7638.8237.9438.0337.638,692,900
Mar 13, 201938.7439.0338.6038.8038.397,334,100
Mar 12, 201938.7039.0338.5038.6238.216,633,600
Mar 11, 201938.0838.7938.0038.6238.2112,218,800
Mar 08, 201937.6338.0437.5037.9937.596,911,000
Mar 07, 201938.1038.3437.6438.0437.648,999,800
Mar 07, 20190.38 Dividend
Mar 06, 201939.2439.2938.4938.6737.889,413,300
Mar 05, 201939.2839.4239.0239.2838.484,866,200
Mar 04, 201939.7041.5039.0339.2538.457,524,500
Mar 01, 201939.8539.9739.0539.5338.737,706,200
Feb 28, 201939.8239.9139.2039.4838.689,053,400
Feb 27, 201940.0940.1639.7840.0039.198,671,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...