GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Aug 201936.6137.1835.9036.0636.067,834,100
22 Aug 201937.2537.5137.0537.2637.264,044,300
21 Aug 201937.3637.3637.0637.1237.123,791,800
20 Aug 201937.2037.2936.9236.9636.964,110,400
19 Aug 201937.5137.6037.1937.3637.363,899,900
16 Aug 201936.5837.1036.3737.0037.007,171,900
15 Aug 201937.1737.2436.1536.4736.477,904,300
14 Aug 201938.2538.2837.0537.1937.199,878,100
13 Aug 201938.8339.6338.4839.0139.016,318,700
12 Aug 201939.2339.3138.6738.8638.864,130,100
09 Aug 201939.7639.8639.3039.6139.616,125,000
08 Aug 201939.5040.2039.3740.1040.106,204,200
07 Aug 201938.6939.5038.4139.3939.397,924,700
06 Aug 201939.1639.3138.6539.0839.087,104,500
05 Aug 201939.2039.2838.6839.0139.019,478,000
02 Aug 201939.9140.2339.5939.7839.789,144,900
01 Aug 201941.2641.9039.6740.1540.1518,102,900
31 Jul 201940.6040.7240.1140.3440.3410,155,700
30 Jul 201940.2640.5639.9240.4340.435,436,900
29 Jul 201940.7140.8840.5640.6840.685,711,200
26 Jul 201940.7241.0040.4740.7740.775,705,900
25 Jul 201940.3440.8240.1240.7540.758,304,800
24 Jul 201940.5940.9140.3340.8840.887,318,200
23 Jul 201940.3540.9240.1540.7140.7112,584,300
22 Jul 201939.9640.3739.7739.8639.866,812,800
19 Jul 201939.4039.8239.2439.4839.488,194,500
18 Jul 201938.9739.2838.8739.1239.125,713,800
17 Jul 201939.4139.4638.8239.1639.165,727,300
16 Jul 201938.9939.7038.6539.4339.438,584,800
15 Jul 201939.2139.3638.8939.3639.365,448,800
12 Jul 201938.6039.4138.5239.2139.217,164,700
11 Jul 201938.2838.5838.1038.4338.434,598,400
10 Jul 201938.3538.4737.8738.1038.105,153,100
09 Jul 201937.9738.1737.5838.0838.086,204,700
08 Jul 201938.4138.6438.1238.2338.235,787,300
05 Jul 201938.0038.5237.7438.5038.504,851,900
03 Jul 201938.5038.6937.9938.1638.164,409,400
02 Jul 201938.7338.7538.1538.3438.346,679,300
01 Jul 201938.9338.9938.4338.7538.7510,240,000
28 Jun 201938.3338.9238.3338.5338.5311,480,900
27 Jun 201938.6038.9938.1638.3238.328,106,600
26 Jun 201937.8238.5037.7138.1338.1311,911,400
25 Jun 201937.0637.8836.7437.6837.6812,930,500
24 Jun 201936.8337.1236.5836.9636.967,449,000
21 Jun 201936.9637.1036.6536.9236.9213,004,600
20 Jun 201937.1537.3136.4936.9636.968,639,700
19 Jun 201937.0037.4736.7536.7836.7810,884,800
18 Jun 201936.3836.7836.1436.7036.708,226,900
17 Jun 201935.5636.1835.3636.1436.145,454,900
14 Jun 201935.8835.9935.5435.6635.664,953,400
13 Jun 201935.6336.0535.4136.0236.023,917,300
12 Jun 201936.2636.2635.5635.6735.675,509,500
11 Jun 201936.3636.5836.1036.2036.204,652,000
10 Jun 201936.1336.5135.8936.0136.018,498,000
07 Jun 201935.3135.5535.1535.4935.496,561,000
06 Jun 201935.0935.4434.4635.1935.199,749,200
06 Jun 20190.38 Dividend
05 Jun 201936.0436.1435.3335.8435.469,605,600
04 Jun 201934.3835.7734.3035.7335.3512,875,700
03 Jun 201933.3533.8333.0833.7033.3411,019,400
31 May 201933.3033.7033.1533.3432.9915,779,900
30 May 201934.7635.0934.4834.8234.458,550,000
29 May 201934.6734.8534.3234.7934.4212,911,200
28 May 201935.2035.3434.7134.8534.487,895,400
24 May 201935.4035.4234.8735.1234.755,262,500
23 May 201935.1535.1834.3535.1334.7613,746,200
22 May 201937.0037.0535.4135.5535.1713,264,100
21 May 201937.0037.2436.7337.1336.748,387,600
20 May 201936.6637.0036.6436.9736.5817,521,900
17 May 201937.0137.3636.8537.0036.617,970,000
16 May 201937.3037.6237.1337.3836.985,734,600
15 May 201936.6337.5636.4837.3736.978,190,400
14 May 201936.8137.3936.6837.0436.656,534,600
13 May 201936.8537.1236.4536.5636.1719,454,800
10 May 201937.5037.9837.0437.8937.496,440,600
09 May 201937.5937.6737.2237.5837.188,898,600
08 May 201938.4238.7838.1438.2137.807,082,900
07 May 201938.8638.8938.2738.5338.1211,257,000
06 May 201937.5038.1737.2538.0937.697,506,200
03 May 201938.5438.9038.1738.8038.397,201,000
02 May 201938.4638.8438.2038.2537.8411,291,900
01 May 201939.0039.2038.6638.7538.348,843,300
30 Apr 201938.9239.4738.5638.9538.5416,035,500
29 Apr 201939.7540.2839.6940.0139.599,601,100
26 Apr 201940.0540.1039.4439.6839.2611,830,500
25 Apr 201939.5239.7238.9539.1138.708,154,600
24 Apr 201939.5139.8939.3739.7239.305,564,700
23 Apr 201939.4039.8439.1839.8339.419,507,500
22 Apr 201940.0040.1039.4939.5039.087,203,800
18 Apr 201940.0040.4539.9840.3039.8710,678,000
17 Apr 201940.1040.2639.8839.9939.578,643,500
16 Apr 201939.5639.9139.4639.6639.245,985,300
15 Apr 201939.9040.0139.3539.5739.155,179,400
12 Apr 201939.6040.0539.5339.7139.294,949,700
11 Apr 201939.3839.5939.1339.3338.914,581,500
10 Apr 201938.8939.4238.7839.2538.835,471,100
09 Apr 201938.8539.0838.7038.8638.456,528,900
08 Apr 201938.7739.0938.7639.0638.655,992,400
05 Apr 201938.8539.0138.5838.9438.534,497,800
04 Apr 201938.4038.9438.3938.7938.387,116,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...