GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201937.9738.1637.4637.5137.516,181,470
Sep 13, 201939.4739.5838.7838.8638.8610,126,400
Sep 12, 201939.4139.4938.9039.0739.076,982,100
Sep 11, 201939.4039.5438.8639.4639.466,991,800
Sep 10, 201939.2039.6838.8439.5839.587,233,600
Sep 09, 201939.0639.7838.9539.5839.587,543,800
Sep 06, 201938.9238.9338.5238.7838.785,012,700
Sep 05, 201938.6239.5438.6238.7338.7310,747,000
Sep 05, 20190.38 Dividend
Sep 04, 201937.3138.3237.2438.2437.868,105,700
Sep 03, 201936.8937.0136.5436.9136.546,093,900
Aug 30, 201937.2537.3436.9137.0936.724,599,000
Aug 29, 201936.8037.0236.7336.9136.545,123,700
Aug 28, 201935.7036.5735.5836.4436.087,284,600
Aug 27, 201936.4736.5835.8535.8935.536,221,600
Aug 26, 201936.4936.6136.0136.2535.894,838,500
Aug 23, 201936.6137.1835.9036.0635.707,834,100
Aug 22, 201937.2537.5137.0537.2636.894,044,300
Aug 21, 201937.3637.3637.0637.1236.753,791,800
Aug 20, 201937.2037.2936.9236.9636.594,110,400
Aug 19, 201937.5137.6037.1937.3636.993,899,900
Aug 16, 201936.5837.1036.3737.0036.637,171,900
Aug 15, 201937.1737.2436.1536.4736.117,904,300
Aug 14, 201938.2538.2837.0537.1936.829,878,100
Aug 13, 201938.8339.6338.4839.0138.626,318,700
Aug 12, 201939.2339.3138.6738.8638.474,130,100
Aug 09, 201939.7639.8639.3039.6139.226,125,000
Aug 08, 201939.5040.2039.3740.1039.706,204,200
Aug 07, 201938.6939.5038.4139.3939.007,924,700
Aug 06, 201939.1639.3138.6539.0838.697,104,500
Aug 05, 201939.2039.2838.6839.0138.629,478,000
Aug 02, 201939.9140.2339.5939.7839.389,144,900
Aug 01, 201941.2641.9039.6740.1539.7518,102,900
Jul 31, 201940.6040.7240.1140.3439.9410,155,700
Jul 30, 201940.2640.5639.9240.4340.035,436,900
Jul 29, 201940.7140.8840.5640.6840.285,711,200
Jul 26, 201940.7241.0040.4740.7740.365,705,900
Jul 25, 201940.3440.8240.1240.7540.358,304,800
Jul 24, 201940.5940.9140.3340.8840.477,318,200
Jul 23, 201940.3540.9240.1540.7140.3112,584,300
Jul 22, 201939.9640.3739.7739.8639.466,812,800
Jul 19, 201939.4039.8239.2439.4839.098,194,500
Jul 18, 201938.9739.2838.8739.1238.735,713,800
Jul 17, 201939.4139.4638.8239.1638.775,727,300
Jul 16, 201938.9939.7038.6539.4339.048,584,800
Jul 15, 201939.2139.3638.8939.3638.975,448,800
Jul 12, 201938.6039.4138.5239.2138.827,164,700
Jul 11, 201938.2838.5838.1038.4338.054,598,400
Jul 10, 201938.3538.4737.8738.1037.725,153,100
Jul 09, 201937.9738.1737.5838.0837.706,204,700
Jul 08, 201938.4138.6438.1238.2337.855,787,300
Jul 05, 201938.0038.5237.7438.5038.124,851,900
Jul 03, 201938.5038.6937.9938.1637.784,409,400
Jul 02, 201938.7338.7538.1538.3437.966,679,300
Jul 01, 201938.9338.9938.4338.7538.3610,240,000
Jun 28, 201938.3338.9238.3338.5338.1511,480,900
Jun 27, 201938.6038.9938.1638.3237.948,106,600
Jun 26, 201937.8238.5037.7138.1337.7511,911,400
Jun 25, 201937.0637.8836.7437.6837.3112,930,500
Jun 24, 201936.8337.1236.5836.9636.597,449,000
Jun 21, 201936.9637.1036.6536.9236.5513,004,600
Jun 20, 201937.1537.3136.4936.9636.598,639,700
Jun 19, 201937.0037.4736.7536.7836.4110,884,800
Jun 18, 201936.3836.7836.1436.7036.348,226,900
Jun 17, 201935.5636.1835.3636.1435.785,454,900
Jun 14, 201935.8835.9935.5435.6635.314,953,400
Jun 13, 201935.6336.0535.4136.0235.663,917,300
Jun 12, 201936.2636.2635.5635.6735.325,509,500
Jun 11, 201936.3636.5836.1036.2035.844,652,000
Jun 10, 201936.1336.5135.8936.0135.658,498,000
Jun 07, 201935.3135.5535.1535.4935.146,561,000
Jun 06, 201935.0935.4434.4635.1934.849,749,200
Jun 06, 20190.38 Dividend
Jun 05, 201936.0436.1435.3335.8435.119,605,600
Jun 04, 201934.3835.7734.3035.7335.0012,875,700
Jun 03, 201933.3533.8333.0833.7033.0111,019,400
May 31, 201933.3033.7033.1533.3432.6615,779,900
May 30, 201934.7635.0934.4834.8234.118,550,000
May 29, 201934.6734.8534.3234.7934.0812,911,200
May 28, 201935.2035.3434.7134.8534.147,895,400
May 24, 201935.4035.4234.8735.1234.405,262,500
May 23, 201935.1535.1834.3535.1334.4113,746,200
May 22, 201937.0037.0535.4135.5534.8213,264,100
May 21, 201937.0037.2436.7337.1336.378,387,600
May 20, 201936.6637.0036.6436.9736.2117,521,900
May 17, 201937.0137.3636.8537.0036.247,970,000
May 16, 201937.3037.6237.1337.3836.625,734,600
May 15, 201936.6337.5636.4837.3736.618,190,400
May 14, 201936.8137.3936.6837.0436.286,534,600
May 13, 201936.8537.1236.4536.5635.8119,454,800
May 10, 201937.5037.9837.0437.8937.126,440,600
May 09, 201937.5937.6737.2237.5836.818,898,600
May 08, 201938.4238.7838.1438.2137.437,082,900
May 07, 201938.8638.8938.2738.5337.7411,257,000
May 06, 201937.5038.1737.2538.0937.317,506,200
May 03, 201938.5438.9038.1738.8038.017,201,000
May 02, 201938.4638.8438.2038.2537.4711,291,900
May 01, 201939.0039.2038.6638.7537.968,843,300
Apr 30, 201938.9239.4738.5638.9538.1516,035,500
Apr 29, 201939.7540.2839.6940.0139.199,601,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...