GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201836.3136.4935.1635.3235.3227,172,393
Sep 20, 201835.9136.4535.7436.0836.0811,388,200
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
May 30, 201837.5037.8737.4837.8337.1011,821,600
May 29, 201838.0138.0537.2737.3836.6611,760,400
May 25, 201838.2538.4038.1138.3037.565,247,300
May 24, 201838.0038.5937.9038.3937.658,219,500
May 23, 201838.1838.1937.4637.8537.128,734,500
May 22, 201838.5838.7738.2638.2837.546,990,400
May 21, 201838.1638.3437.9838.0937.356,227,700
May 18, 201838.2738.4037.7237.7937.065,576,300
May 17, 201837.9738.4837.7538.3037.569,572,700
May 16, 201836.9738.0436.9738.0337.308,193,900
May 15, 201836.4036.9636.4036.9436.236,506,900
May 14, 201837.0637.0736.5636.6335.926,393,300
May 11, 201837.1137.2536.7836.8936.184,856,700
May 10, 201836.4637.2236.4537.1636.446,814,700
May 09, 201836.3936.7435.9736.2735.577,609,500
May 08, 201836.3836.6136.1136.3335.638,364,400
May 07, 201836.6336.7736.2836.3435.649,197,400
May 04, 201836.1536.7835.8736.7136.006,639,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...