GM - General Motors Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202034.9935.0834.4134.6534.658,431,500
20 Feb 202034.6635.4034.5935.2935.297,817,900
19 Feb 202034.5335.1034.5234.9234.929,079,500
18 Feb 202034.2534.7433.9634.4134.4110,531,000
14 Feb 202035.3035.3934.4234.7634.768,946,000
13 Feb 202035.2135.5335.1635.2935.297,578,400
12 Feb 202035.3335.7935.1335.4935.4912,076,300
11 Feb 202034.3435.2634.0735.0135.0112,718,600
10 Feb 202033.9934.3033.6734.2534.2512,260,600
07 Feb 202034.0834.1633.4233.6333.6314,437,100
06 Feb 202035.0535.1034.2534.3334.3311,866,300
05 Feb 202034.9035.4534.1935.0335.0319,050,400
04 Feb 202034.3534.8234.2034.3734.3714,346,300
03 Feb 202033.5634.3433.5233.7233.7217,937,100
31 Jan 202033.2533.4933.1433.3933.3918,631,400
30 Jan 202033.4033.4532.9733.3333.3311,533,000
29 Jan 202033.8034.0433.5933.6033.606,977,700
28 Jan 202033.5733.8633.3433.6433.648,871,000
27 Jan 202033.6333.7633.1733.4133.4110,359,100
24 Jan 202034.9034.9934.0134.3134.319,386,600
23 Jan 202034.7734.9934.0134.8834.888,595,200
22 Jan 202035.1335.3534.8634.9134.917,358,400
21 Jan 202035.3635.5534.9634.9934.9911,550,500
17 Jan 202035.5735.7335.4135.6035.609,871,700
16 Jan 202035.2135.5835.1535.5535.557,280,800
15 Jan 202035.0035.3234.8935.1535.157,173,900
14 Jan 202035.0035.3534.9635.1535.156,827,100
13 Jan 202034.6935.0034.4934.9834.987,465,700
10 Jan 202035.1536.4534.5134.6534.659,644,900
09 Jan 202034.9935.1034.5335.0835.089,610,400
08 Jan 202035.0435.2034.4134.6534.6513,229,400
07 Jan 202035.7535.8434.7435.1535.1517,556,800
06 Jan 202035.9536.1835.8035.8435.848,408,200
03 Jan 202036.7336.9236.1136.3236.329,173,000
02 Jan 202037.0037.3836.5537.3837.387,454,400
31 Dec 201936.3736.7436.3236.6036.605,160,200
30 Dec 201936.5036.6436.2036.4436.445,353,900
27 Dec 201936.5636.7136.4336.5636.565,753,500
26 Dec 201936.5936.6036.3336.4836.485,439,700
24 Dec 201936.7336.7436.5036.5836.582,924,200
23 Dec 201937.3937.4136.6336.7736.778,754,500
20 Dec 201937.5437.6237.1937.2537.2513,976,100
19 Dec 201937.3137.3636.8437.2637.2610,774,000
18 Dec 201936.3437.4336.3337.3137.3112,651,000
17 Dec 201936.2036.3936.1136.3136.318,869,800
16 Dec 201935.8236.2435.6536.1136.1111,233,700
13 Dec 201936.1636.3435.6135.6535.658,276,000
12 Dec 201935.3436.2935.2436.1036.1011,352,800
11 Dec 201935.1335.4135.1035.2435.247,754,200
10 Dec 201935.3535.3834.9635.1135.117,594,600
09 Dec 201935.4535.5935.3535.3835.386,922,700
06 Dec 201935.6435.7635.4535.5435.548,404,200
05 Dec 201935.6035.6535.2235.3135.316,892,800
05 Dec 20190.38 Dividend
04 Dec 201935.7436.0535.6835.8035.428,962,100
03 Dec 201935.4735.6234.9635.5335.158,211,000
02 Dec 201936.0136.3635.8435.8835.506,782,000
29 Nov 201936.0536.1335.8536.0035.623,927,000
27 Nov 201936.0136.2735.8536.1435.765,838,700
26 Nov 201935.7035.9335.5135.9135.538,245,900
25 Nov 201935.4535.8935.3535.8135.4312,208,000
22 Nov 201935.2735.5034.9335.3334.9513,566,900
21 Nov 201935.5335.5834.5934.6734.3014,379,800
20 Nov 201936.2136.2635.1835.2834.9114,056,200
19 Nov 201936.6736.7036.0136.3835.9910,534,600
18 Nov 201936.6836.8336.3936.6236.239,766,600
15 Nov 201937.0037.1136.7336.8936.5012,358,900
14 Nov 201937.1037.4536.6936.8036.4113,019,300
13 Nov 201938.4038.4037.0937.1936.8012,447,200
12 Nov 201938.7438.9638.3638.5938.1812,687,200
11 Nov 201938.6038.8038.3838.7238.313,907,400
08 Nov 201938.4238.6737.8238.6738.265,913,000
07 Nov 201938.6038.9038.4638.4938.088,070,100
06 Nov 201938.3738.4837.7638.4238.017,280,900
05 Nov 201938.6138.8938.2138.2337.827,317,800
04 Nov 201938.3538.4938.2238.3937.987,782,300
01 Nov 201937.2138.0737.2137.9737.577,925,000
31 Oct 201937.6237.9136.8637.1636.777,652,700
30 Oct 201938.2638.2637.4237.9137.517,393,200
29 Oct 201937.6038.7037.6038.2137.8018,562,500
28 Oct 201937.2137.3036.4936.6436.2510,645,500
25 Oct 201935.7836.8235.7636.7436.358,735,600
24 Oct 201936.6236.7735.7435.8235.446,718,800
23 Oct 201936.2536.6435.8336.6136.226,413,900
22 Oct 201935.7736.5835.5636.3135.926,730,400
21 Oct 201936.4436.7235.6335.9335.557,039,300
18 Oct 201936.0936.3736.0136.1735.796,858,800
17 Oct 201936.8136.8235.8736.1935.818,122,200
16 Oct 201936.4937.2236.4536.6536.2613,294,400
15 Oct 201935.4736.5635.1736.2635.8810,249,400
14 Oct 201935.3935.5635.2735.5035.125,630,700
11 Oct 201935.2236.0035.2135.5735.1912,177,900
10 Oct 201934.4535.3034.2134.6634.2910,914,900
09 Oct 201933.9834.3433.7934.1433.786,329,300
08 Oct 201934.3134.4733.7133.8833.5210,686,900
07 Oct 201934.6035.1134.3034.7534.386,640,500
04 Oct 201935.0035.1934.5834.9134.547,037,700
03 Oct 201934.5134.9934.1634.9834.6112,044,600
02 Oct 201935.7735.7734.4134.6834.3112,940,100
01 Oct 201937.4737.4836.0336.1135.739,991,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...