GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201940.0040.2039.5439.6239.627,400,800
Feb 20, 201939.6440.1039.5239.9539.959,794,800
Feb 19, 201938.9839.6838.9139.5339.539,122,200
Feb 15, 201939.0639.1938.7439.0939.098,582,300
Feb 14, 201938.8139.0938.7138.8938.897,050,500
Feb 13, 201939.2839.3938.8239.0039.006,735,900
Feb 12, 201938.8039.3238.8039.0339.039,725,800
Feb 11, 201938.3138.6938.2238.6338.639,364,900
Feb 08, 201938.5038.7138.0138.7038.708,111,500
Feb 07, 201939.2339.4138.3438.6538.6515,800,700
Feb 06, 201940.1740.7439.5339.9139.9116,883,000
Feb 05, 201939.0839.3638.7339.3039.3012,158,000
Feb 04, 201938.6538.9438.3538.9338.939,960,000
Feb 01, 201938.9139.1538.5238.7838.788,040,300
Jan 31, 201938.8139.0538.4939.0239.0211,219,300
Jan 30, 201938.5039.1438.1239.0939.0911,033,000
Jan 29, 201938.3138.5438.0938.4738.475,745,200
Jan 28, 201938.2338.6038.0638.4638.4611,384,400
Jan 25, 201938.6538.8338.3638.6438.648,842,600
Jan 24, 201937.7638.2937.6638.1638.167,809,100
Jan 23, 201938.2038.3637.4837.6737.677,752,800
Jan 22, 201938.2838.7837.8938.1538.1512,134,400
Jan 18, 201938.4538.7737.8438.6138.6110,494,100
Jan 17, 201937.5038.3037.4038.2638.2613,060,500
Jan 16, 201937.4837.9837.2737.6737.6717,427,400
Jan 15, 201937.8437.8436.8037.5537.5511,999,100
Jan 14, 201937.2538.0037.0237.6637.6614,361,100
Jan 11, 201936.6037.9736.2537.1837.1832,257,100
Jan 10, 201935.0035.0534.1734.7334.739,143,700
Jan 09, 201934.9635.5934.7135.1835.189,917,600
Jan 08, 201935.0035.6834.4934.8134.8110,532,900
Jan 07, 201933.7134.9733.4834.3634.3610,722,300
Jan 04, 201932.8033.5732.4333.3333.3310,784,000
Jan 03, 201933.3433.6832.2032.2532.2511,618,300
Jan 02, 201932.8533.8132.4133.6433.647,662,300
Dec 31, 201834.0034.2232.9233.4533.458,455,500
Dec 28, 201833.9534.7333.6833.9233.928,678,000
Dec 27, 201833.0734.0032.3933.9633.9613,653,000
Dec 26, 201832.5833.5331.4633.5233.5212,490,400
Dec 24, 201832.6532.9432.2532.3732.379,110,200
Dec 21, 201834.2334.8532.9632.9832.9821,381,100
Dec 20, 201834.9335.3533.8434.2734.2714,957,400
Dec 19, 201835.0136.2034.6934.9334.9311,882,000
Dec 18, 201835.0235.5334.6934.9034.908,492,400
Dec 17, 201834.9435.6234.4634.6634.6610,674,200
Dec 14, 201835.0035.7034.8535.1035.108,415,300
Dec 13, 201835.9636.1835.0735.1135.119,001,000
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, 201836.1438.7536.0537.6537.2630,361,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...