GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD

Dividend
GM announced a cash dividend of 0.09 with an ex-date of Jun. 1, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	32.62	33.49	32.35	33.29	33.29	13,650,900
May 25, 2023	32.16	32.64	32.13	32.41	32.41	10,492,700
May 24, 2023	33.00	33.04	32.01	32.28	32.28	13,357,500
May 23, 2023	33.00	33.84	32.94	33.42	33.42	17,717,900
May 22, 2023	32.71	32.93	32.39	32.86	32.86	8,866,400
May 19, 2023	33.12	33.17	32.49	32.66	32.66	12,598,700
May 18, 2023	32.28	32.96	32.25	32.90	32.90	14,241,000
May 17, 2023	31.81	32.59	31.64	32.44	32.44	11,269,500
May 16, 2023	32.06	32.24	31.50	31.54	31.54	11,069,600
May 15, 2023	32.39	32.47	32.12	32.37	32.37	18,841,100
May 12, 2023	33.25	33.28	32.13	32.40	32.40	13,026,000
May 11, 2023	32.85	33.28	32.85	33.12	33.12	12,319,500
May 10, 2023	33.87	33.97	32.60	33.08	33.08	15,418,400
May 09, 2023	33.32	33.57	33.06	33.28	33.28	11,841,900
May 08, 2023	33.39	33.74	33.13	33.66	33.66	11,267,400
May 05, 2023	32.32	33.40	32.21	33.26	33.26	17,183,400
May 04, 2023	32.30	32.67	31.56	31.69	31.69	14,807,400
May 03, 2023	32.76	33.39	32.37	32.48	32.48	13,494,400
May 02, 2023	33.20	33.41	32.51	33.08	33.08	14,527,600
May 01, 2023	34.00	34.28	33.44	33.48	33.48	16,892,300
Apr 28, 2023	32.42	33.30	32.41	33.04	33.04	15,510,700
Apr 27, 2023	32.36	32.82	31.84	32.72	32.72	19,730,100
Apr 26, 2023	32.90	33.12	32.08	32.22	32.22	18,780,900
Apr 25, 2023	33.99	34.08	32.68	32.91	32.91	34,044,400
Apr 24, 2023	33.77	34.40	33.56	34.29	34.29	16,836,800
Apr 21, 2023	33.53	33.77	32.97	33.55	33.55	12,358,700
Apr 20, 2023	33.28	33.73	32.84	33.54	33.54	15,294,800
Apr 19, 2023	34.87	34.88	34.22	34.58	34.58	11,002,300
Apr 18, 2023	35.45	35.57	35.07	35.33	35.33	9,444,600
Apr 17, 2023	34.38	35.15	34.33	35.14	35.14	10,248,900
Apr 14, 2023	34.75	35.29	34.25	34.49	34.49	9,162,900
Apr 13, 2023	34.56	34.69	33.72	34.53	34.53	16,066,200
Apr 12, 2023	35.99	36.06	34.53	34.62	34.62	12,027,400
Apr 11, 2023	35.88	35.97	35.34	35.41	35.41	16,410,500
Apr 10, 2023	34.35	35.74	34.26	35.73	35.73	11,530,400
Apr 06, 2023	35.00	35.09	34.47	34.59	34.59	10,068,100
Apr 05, 2023	35.27	35.38	34.40	35.09	35.09	10,949,400
Apr 04, 2023	36.51	36.54	35.29	35.74	35.74	11,279,900
Apr 03, 2023	36.38	36.82	35.99	36.27	36.27	10,887,900
Mar 31, 2023	36.27	36.72	36.13	36.68	36.68	10,872,700
Mar 30, 2023	36.25	36.48	35.87	35.99	35.99	9,300,200
Mar 29, 2023	34.89	35.73	34.71	35.70	35.70	13,290,000
Mar 28, 2023	34.46	34.65	34.05	34.22	34.22	12,214,200
Mar 27, 2023	34.32	34.54	33.75	34.45	34.45	11,318,400
Mar 24, 2023	33.46	33.78	32.99	33.71	33.71	11,912,100
Mar 23, 2023	34.37	34.76	33.17	33.74	33.74	12,585,400
Mar 22, 2023	35.13	35.32	34.03	34.05	34.05	12,929,700
Mar 21, 2023	34.63	35.32	34.46	35.10	35.10	13,685,100
Mar 20, 2023	33.45	34.25	33.27	33.62	33.62	14,938,800
Mar 17, 2023	34.28	34.28	33.12	33.38	33.38	27,743,500
Mar 16, 2023	33.85	34.92	33.76	34.61	34.61	23,883,900
Mar 15, 2023	34.61	34.62	33.63	34.33	34.33	17,992,100
Mar 14, 2023	36.46	36.67	35.08	35.60	35.60	18,938,200
Mar 13, 2023	35.62	36.31	34.86	35.76	35.76	21,584,200
Mar 10, 2023	37.70	37.78	36.26	36.52	36.52	14,139,400
Mar 09, 2023	39.52	39.70	37.76	37.82	37.82	15,604,100
Mar 08, 2023	39.70	40.02	39.37	39.76	39.76	10,674,800
Mar 07, 2023	40.22	40.43	39.62	39.74	39.74	12,126,900
Mar 06, 2023	41.02	41.19	40.25	40.45	40.45	9,810,000
Mar 03, 2023	40.39	41.35	40.25	41.01	41.01	13,429,700
Mar 02, 2023	38.41	39.56	38.12	39.53	39.53	12,908,600
Mar 02, 2023	0.09 Dividend
Mar 01, 2023	38.68	39.33	38.64	38.72	38.63	14,164,800
Feb 28, 2023	39.21	39.24	38.49	38.74	38.65	17,166,700
Feb 27, 2023	39.53	40.01	39.14	39.31	39.22	17,310,600
Feb 24, 2023	38.91	39.32	38.46	39.18	39.09	12,929,600
Feb 23, 2023	41.05	41.26	38.87	39.25	39.16	19,930,700
Feb 22, 2023	41.23	41.47	40.63	40.89	40.79	9,870,000
Feb 21, 2023	42.43	43.08	41.09	41.13	41.03	12,320,100
Feb 17, 2023	43.00	43.17	42.19	43.17	43.07	13,034,100
Feb 16, 2023	42.39	43.63	42.23	43.10	43.00	14,549,600
Feb 15, 2023	42.14	42.98	42.05	42.95	42.85	11,660,100
Feb 14, 2023	41.70	42.73	41.69	42.43	42.33	13,012,400
Feb 13, 2023	40.73	42.08	40.72	42.02	41.92	12,854,800
Feb 10, 2023	41.24	41.63	40.96	41.35	41.25	11,447,400
Feb 09, 2023	42.09	42.99	41.49	41.63	41.53	20,848,900
Feb 08, 2023	41.08	42.10	40.98	41.57	41.47	12,318,500
Feb 07, 2023	41.26	41.78	40.74	41.40	41.30	11,542,500
Feb 06, 2023	40.90	41.61	40.77	41.34	41.24	14,285,700
Feb 03, 2023	40.65	41.99	40.31	41.13	41.03	18,566,700
Feb 02, 2023	40.28	42.05	39.92	41.50	41.40	28,757,000
Feb 01, 2023	39.45	39.84	38.56	39.30	39.21	25,569,500
Jan 31, 2023	38.93	39.73	38.33	39.32	39.23	47,396,300
Jan 30, 2023	36.75	37.28	36.22	36.29	36.21	23,596,800
Jan 27, 2023	36.58	38.24	36.44	37.95	37.86	21,995,400
Jan 26, 2023	36.99	37.18	36.23	36.48	36.40	19,559,000
Jan 25, 2023	35.99	36.55	35.38	36.32	36.24	13,715,600
Jan 24, 2023	36.00	36.66	35.82	36.20	36.12	12,072,100
Jan 23, 2023	35.69	36.60	35.53	36.44	36.36	17,001,900
Jan 20, 2023	35.68	36.01	35.28	35.35	35.27	17,187,200
Jan 19, 2023	35.65	36.02	35.13	35.73	35.65	11,403,600
Jan 18, 2023	37.06	37.53	36.42	36.44	36.36	11,322,700
Jan 17, 2023	36.50	37.14	36.21	36.61	36.52	13,916,100
Jan 13, 2023	36.48	36.73	35.81	36.51	36.43	21,242,800
Jan 12, 2023	38.14	38.61	37.83	38.33	38.24	15,318,500
Jan 11, 2023	37.35	38.11	37.15	37.82	37.73	15,190,300
Jan 10, 2023	36.14	37.14	35.90	37.11	37.02	10,280,400
Jan 09, 2023	36.53	36.84	35.85	35.92	35.84	11,617,900
Jan 06, 2023	34.69	36.01	34.55	35.91	35.83	9,783,500
Jan 05, 2023	34.20	35.44	34.12	35.00	34.92	11,932,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...