Mail

GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Oct 2019	35.39	35.56	35.27	35.50	35.50	5,630,700
11 Oct 2019	35.22	36.00	35.21	35.57	35.57	12,177,900
10 Oct 2019	34.45	35.30	34.21	34.66	34.66	10,914,900
09 Oct 2019	33.98	34.34	33.79	34.14	34.14	6,329,300
08 Oct 2019	34.31	34.47	33.71	33.88	33.88	10,686,900
07 Oct 2019	34.60	35.11	34.30	34.75	34.75	6,640,500
04 Oct 2019	35.00	35.19	34.58	34.91	34.91	7,037,700
03 Oct 2019	34.51	34.99	34.16	34.98	34.98	12,044,600
02 Oct 2019	35.77	35.77	34.41	34.68	34.68	12,940,100
01 Oct 2019	37.47	37.48	36.03	36.11	36.11	9,991,600
30 Sep 2019	37.53	37.58	37.01	37.48	37.48	7,477,000
27 Sep 2019	37.84	37.97	36.97	37.42	37.42	6,879,500
26 Sep 2019	37.36	37.89	37.17	37.61	37.61	8,301,200
25 Sep 2019	36.76	37.25	36.44	37.11	37.11	8,414,900
24 Sep 2019	37.34	37.49	36.55	36.77	36.77	6,965,500
23 Sep 2019	36.79	37.43	36.57	37.24	37.24	7,044,100
20 Sep 2019	38.06	38.07	37.29	37.37	37.37	18,762,200
19 Sep 2019	38.25	38.35	37.74	37.78	37.78	4,924,600
18 Sep 2019	38.15	38.35	37.92	38.18	38.18	5,949,800
17 Sep 2019	37.20	38.42	36.85	38.29	38.29	11,349,200
16 Sep 2019	37.97	38.16	36.97	37.21	37.21	15,650,300
13 Sep 2019	39.47	39.58	38.78	38.86	38.86	10,133,600
12 Sep 2019	39.41	39.49	38.90	39.07	39.07	6,982,100
11 Sep 2019	39.40	39.54	38.86	39.46	39.46	6,991,800
10 Sep 2019	39.20	39.68	38.84	39.58	39.58	7,233,600
09 Sep 2019	39.06	39.78	38.95	39.58	39.58	7,543,800
06 Sep 2019	38.92	38.93	38.52	38.78	38.78	5,012,700
05 Sep 2019	38.62	39.54	38.62	38.73	38.73	10,747,000
05 Sep 2019	0.38 Dividend
04 Sep 2019	37.31	38.32	37.24	38.24	37.86	8,105,700
03 Sep 2019	36.89	37.01	36.54	36.91	36.54	6,093,900
30 Aug 2019	37.25	37.34	36.91	37.09	36.72	4,599,000
29 Aug 2019	36.80	37.02	36.73	36.91	36.54	5,123,700
28 Aug 2019	35.70	36.57	35.58	36.44	36.08	7,284,600
27 Aug 2019	36.47	36.58	35.85	35.89	35.53	6,221,600
26 Aug 2019	36.49	36.61	36.01	36.25	35.89	4,838,500
23 Aug 2019	36.61	37.18	35.90	36.06	35.70	7,834,100
22 Aug 2019	37.25	37.51	37.05	37.26	36.89	4,044,300
21 Aug 2019	37.36	37.36	37.06	37.12	36.75	3,791,800
20 Aug 2019	37.20	37.29	36.92	36.96	36.59	4,110,400
19 Aug 2019	37.51	37.60	37.19	37.36	36.99	3,899,900
16 Aug 2019	36.58	37.10	36.37	37.00	36.63	7,171,900
15 Aug 2019	37.17	37.24	36.15	36.47	36.11	7,904,300
14 Aug 2019	38.25	38.28	37.05	37.19	36.82	9,878,100
13 Aug 2019	38.83	39.63	38.48	39.01	38.62	6,318,700
12 Aug 2019	39.23	39.31	38.67	38.86	38.47	4,130,100
09 Aug 2019	39.76	39.86	39.30	39.61	39.22	6,125,000
08 Aug 2019	39.50	40.20	39.37	40.10	39.70	6,204,200
07 Aug 2019	38.69	39.50	38.41	39.39	39.00	7,924,700
06 Aug 2019	39.16	39.31	38.65	39.08	38.69	7,104,500
05 Aug 2019	39.20	39.28	38.68	39.01	38.62	9,478,000
02 Aug 2019	39.91	40.23	39.59	39.78	39.38	9,144,900
01 Aug 2019	41.26	41.90	39.67	40.15	39.75	18,102,900
31 Jul 2019	40.60	40.72	40.11	40.34	39.94	10,155,700
30 Jul 2019	40.26	40.56	39.92	40.43	40.03	5,436,900
29 Jul 2019	40.71	40.88	40.56	40.68	40.28	5,711,200
26 Jul 2019	40.72	41.00	40.47	40.77	40.36	5,705,900
25 Jul 2019	40.34	40.82	40.12	40.75	40.35	8,304,800
24 Jul 2019	40.59	40.91	40.33	40.88	40.47	7,318,200
23 Jul 2019	40.35	40.92	40.15	40.71	40.31	12,584,300
22 Jul 2019	39.96	40.37	39.77	39.86	39.46	6,812,800
19 Jul 2019	39.40	39.82	39.24	39.48	39.09	8,194,500
18 Jul 2019	38.97	39.28	38.87	39.12	38.73	5,713,800
17 Jul 2019	39.41	39.46	38.82	39.16	38.77	5,727,300
16 Jul 2019	38.99	39.70	38.65	39.43	39.04	8,584,800
15 Jul 2019	39.21	39.36	38.89	39.36	38.97	5,448,800
12 Jul 2019	38.60	39.41	38.52	39.21	38.82	7,164,700
11 Jul 2019	38.28	38.58	38.10	38.43	38.05	4,598,400
10 Jul 2019	38.35	38.47	37.87	38.10	37.72	5,153,100
09 Jul 2019	37.97	38.17	37.58	38.08	37.70	6,204,700
08 Jul 2019	38.41	38.64	38.12	38.23	37.85	5,787,300
05 Jul 2019	38.00	38.52	37.74	38.50	38.12	4,851,900
03 Jul 2019	38.50	38.69	37.99	38.16	37.78	4,409,400
02 Jul 2019	38.73	38.75	38.15	38.34	37.96	6,679,300
01 Jul 2019	38.93	38.99	38.43	38.75	38.36	10,218,000
28 Jun 2019	38.33	38.92	38.33	38.53	38.15	11,480,900
27 Jun 2019	38.60	38.99	38.16	38.32	37.94	8,106,600
26 Jun 2019	37.82	38.50	37.71	38.13	37.75	11,911,400
25 Jun 2019	37.06	37.88	36.74	37.68	37.31	12,930,500
24 Jun 2019	36.83	37.12	36.58	36.96	36.59	7,449,000
21 Jun 2019	36.96	37.10	36.65	36.92	36.55	13,004,600
20 Jun 2019	37.15	37.31	36.49	36.96	36.59	8,639,700
19 Jun 2019	37.00	37.47	36.75	36.78	36.41	10,884,800
18 Jun 2019	36.38	36.78	36.14	36.70	36.34	8,226,900
17 Jun 2019	35.56	36.18	35.36	36.14	35.78	5,454,900
14 Jun 2019	35.88	35.99	35.54	35.66	35.31	4,953,400
13 Jun 2019	35.63	36.05	35.41	36.02	35.66	3,917,300
12 Jun 2019	36.26	36.26	35.56	35.67	35.32	5,509,500
11 Jun 2019	36.36	36.58	36.10	36.20	35.84	4,652,000
10 Jun 2019	36.13	36.51	35.89	36.01	35.65	8,498,000
07 Jun 2019	35.31	35.55	35.15	35.49	35.14	6,561,000
06 Jun 2019	35.09	35.44	34.46	35.19	34.84	9,749,200
06 Jun 2019	0.38 Dividend
05 Jun 2019	36.04	36.14	35.33	35.84	35.11	9,605,600
04 Jun 2019	34.38	35.77	34.30	35.73	35.00	12,875,700
03 Jun 2019	33.35	33.83	33.08	33.70	33.01	11,019,400
31 May 2019	33.30	33.70	33.15	33.34	32.66	15,779,900
30 May 2019	34.76	35.09	34.48	34.82	34.11	8,550,000
29 May 2019	34.67	34.85	34.32	34.79	34.08	12,911,200
28 May 2019	35.20	35.34	34.71	34.85	34.14	7,895,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...