GM - General Motors Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201937.0037.0535.4135.5535.5511,748,817
May 21, 201937.0037.2436.7337.1337.138,385,600
May 20, 201936.6637.0036.6436.9736.9717,521,900
May 17, 201937.0137.3636.8537.0037.007,970,000
May 16, 201937.3037.6237.1337.3837.385,734,600
May 15, 201936.6337.5636.4837.3737.378,190,400
May 14, 201936.8137.3936.6837.0437.046,534,600
May 13, 201936.8537.1236.4536.5636.5619,454,800
May 10, 201937.5037.9837.0437.8937.896,440,600
May 09, 201937.5937.6737.2237.5837.588,898,600
May 08, 201938.4238.7838.1438.2138.217,082,900
May 07, 201938.8638.8938.2738.5338.5311,257,000
May 06, 201937.5038.1737.2538.0938.097,506,200
May 03, 201938.5438.9038.1738.8038.807,201,000
May 02, 201938.4638.8438.2038.2538.2511,291,900
May 01, 201939.0039.2038.6638.7538.758,843,300
Apr 30, 201938.9239.4738.5638.9538.9516,035,500
Apr 29, 201939.7540.2839.6940.0140.019,601,100
Apr 26, 201940.0540.1039.4439.6839.6811,830,500
Apr 25, 201939.5239.7238.9539.1139.118,154,600
Apr 24, 201939.5139.8939.3739.7239.725,564,700
Apr 23, 201939.4039.8439.1839.8339.839,507,500
Apr 22, 201940.0040.1039.4939.5039.507,203,800
Apr 18, 201940.0040.4539.9840.3040.3010,678,000
Apr 17, 201940.1040.2639.8839.9939.998,643,500
Apr 16, 201939.5639.9139.4639.6639.665,985,300
Apr 15, 201939.9040.0139.3539.5739.575,179,400
Apr 12, 201939.6040.0539.5339.7139.714,949,700
Apr 11, 201939.3839.5939.1339.3339.334,581,500
Apr 10, 201938.8939.4238.7839.2539.255,471,100
Apr 09, 201938.8539.0838.7038.8638.866,528,900
Apr 08, 201938.7739.0938.7639.0639.065,992,400
Apr 05, 201938.8539.0138.5838.9438.944,497,800
Apr 04, 201938.4038.9438.3938.7938.797,116,100
Apr 03, 201938.2538.6438.2338.3938.399,029,200
Apr 02, 201937.8338.0137.6137.8137.815,667,100
Apr 01, 201937.4037.8237.3337.7637.767,145,600
Mar 29, 201937.3137.4036.9237.1037.109,432,600
Mar 28, 201936.7037.2336.6637.0637.065,591,300
Mar 27, 201936.9237.2436.4736.6136.617,006,500
Mar 26, 201936.9336.9836.5636.8736.876,867,200
Mar 25, 201936.4837.0336.2636.7536.756,922,200
Mar 22, 201937.0937.3036.2836.4436.4410,049,500
Mar 21, 201937.0037.3836.7837.3537.358,168,100
Mar 20, 201937.7437.9436.7837.0037.0011,680,000
Mar 19, 201938.3138.7538.0438.2738.279,003,300
Mar 18, 201938.1838.2437.6237.9837.987,583,800
Mar 15, 201938.0438.2937.8838.0738.0716,854,700
Mar 14, 201938.7638.8237.9438.0338.038,692,900
Mar 13, 201938.7439.0338.6038.8038.807,334,100
Mar 12, 201938.7039.0338.5038.6238.626,633,600
Mar 11, 201938.0838.7938.0038.6238.6212,218,800
Mar 08, 201937.6338.0437.5037.9937.996,911,000
Mar 07, 201938.1038.3437.6438.0438.048,998,400
Mar 07, 20190.38 Dividend
Mar 06, 201939.2439.2938.4938.6738.299,413,300
Mar 05, 201939.2839.4239.0239.2838.894,866,200
Mar 04, 201939.7041.5039.0339.2538.867,524,500
Mar 01, 201939.8539.9739.0539.5339.147,706,200
Feb 28, 201939.8239.9139.2039.4839.099,053,400
Feb 27, 201940.0940.1639.7840.0039.618,671,900
Feb 26, 201939.9140.3639.8340.1139.727,611,600
Feb 25, 201940.2540.4640.0940.1439.759,252,300
Feb 22, 201939.8440.0139.4439.9939.606,742,300
Feb 21, 201940.0040.2039.5439.6239.237,436,000
Feb 20, 201939.6440.1039.5239.9539.569,794,800
Feb 19, 201938.9839.6838.9139.5339.149,122,200
Feb 15, 201939.0639.1938.7439.0938.718,582,300
Feb 14, 201938.8139.0938.7138.8938.517,050,500
Feb 13, 201939.2839.3938.8239.0038.626,735,900
Feb 12, 201938.8039.3238.8039.0338.659,725,800
Feb 11, 201938.3138.6938.2238.6338.259,364,900
Feb 08, 201938.5038.7138.0138.7038.328,111,500
Feb 07, 201939.2339.4138.3438.6538.2715,800,700
Feb 06, 201940.1740.7439.5339.9139.5216,883,000
Feb 05, 201939.0839.3638.7339.3038.9112,158,000
Feb 04, 201938.6538.9438.3538.9338.559,960,000
Feb 01, 201938.9139.1538.5238.7838.408,040,300
Jan 31, 201938.8139.0538.4939.0238.6411,219,300
Jan 30, 201938.5039.1438.1239.0938.7111,033,000
Jan 29, 201938.3138.5438.0938.4738.095,745,200
Jan 28, 201938.2338.6038.0638.4638.0811,384,400
Jan 25, 201938.6538.8338.3638.6438.268,842,600
Jan 24, 201937.7638.2937.6638.1637.797,809,100
Jan 23, 201938.2038.3637.4837.6737.307,752,800
Jan 22, 201938.2838.7837.8938.1537.7812,134,400
Jan 18, 201938.4538.7737.8438.6138.2310,494,100
Jan 17, 201937.5038.3037.4038.2637.8813,060,500
Jan 16, 201937.4837.9837.2737.6737.3017,427,400
Jan 15, 201937.8437.8436.8037.5537.1811,999,100
Jan 14, 201937.2538.0037.0237.6637.2914,361,100
Jan 11, 201936.6037.9736.2537.1836.8132,257,100
Jan 10, 201935.0035.0534.1734.7334.399,143,700
Jan 09, 201934.9635.5934.7135.1834.839,917,600
Jan 08, 201935.0035.6834.4934.8134.4710,532,900
Jan 07, 201933.7134.9733.4834.3634.0210,722,300
Jan 04, 201932.8033.5732.4333.3333.0010,784,000
Jan 03, 201933.3433.6832.2032.2531.9311,616,500
Jan 02, 201932.8533.8132.4133.6433.317,662,300
Dec 31, 201834.0034.2232.9233.4533.128,455,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...