Mail

GM - General Motors Company

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	32.95	33.05	31.86	32.41	32.41	17,923,600
30 May 2023	33.70	34.28	33.32	33.36	33.36	12,671,700
26 May 2023	32.62	33.49	32.35	33.29	33.29	13,650,900
25 May 2023	32.16	32.64	32.13	32.41	32.41	10,492,700
24 May 2023	33.00	33.04	32.01	32.28	32.28	13,357,500
23 May 2023	33.00	33.84	32.94	33.42	33.42	17,717,900
22 May 2023	32.71	32.93	32.39	32.86	32.86	8,866,400
19 May 2023	33.12	33.17	32.49	32.66	32.66	12,598,700
18 May 2023	32.28	32.96	32.25	32.90	32.90	14,241,000
17 May 2023	31.81	32.59	31.64	32.44	32.44	11,269,500
16 May 2023	32.06	32.24	31.50	31.54	31.54	11,069,600
15 May 2023	32.39	32.47	32.12	32.37	32.37	18,841,100
12 May 2023	33.25	33.28	32.13	32.40	32.40	13,026,000
11 May 2023	32.85	33.28	32.85	33.12	33.12	12,319,500
10 May 2023	33.87	33.97	32.60	33.08	33.08	15,418,400
09 May 2023	33.32	33.57	33.06	33.28	33.28	11,841,900
08 May 2023	33.39	33.74	33.13	33.66	33.66	11,267,400
05 May 2023	32.32	33.40	32.21	33.26	33.26	17,183,400
04 May 2023	32.30	32.67	31.56	31.69	31.69	14,807,400
03 May 2023	32.76	33.39	32.37	32.48	32.48	13,494,400
02 May 2023	33.20	33.41	32.51	33.08	33.08	14,527,600
01 May 2023	34.00	34.28	33.44	33.48	33.48	16,892,300
28 Apr 2023	32.42	33.30	32.41	33.04	33.04	15,510,700
27 Apr 2023	32.36	32.82	31.84	32.72	32.72	19,730,100
26 Apr 2023	32.90	33.12	32.08	32.22	32.22	18,780,900
25 Apr 2023	33.99	34.08	32.68	32.91	32.91	34,044,400
24 Apr 2023	33.77	34.40	33.56	34.29	34.29	16,836,800
21 Apr 2023	33.53	33.77	32.97	33.55	33.55	12,358,700
20 Apr 2023	33.28	33.73	32.84	33.54	33.54	15,294,800
19 Apr 2023	34.87	34.88	34.22	34.58	34.58	11,002,300
18 Apr 2023	35.45	35.57	35.07	35.33	35.33	9,444,600
17 Apr 2023	34.38	35.15	34.33	35.14	35.14	10,248,900
14 Apr 2023	34.75	35.29	34.25	34.49	34.49	9,162,900
13 Apr 2023	34.56	34.69	33.72	34.53	34.53	16,066,200
12 Apr 2023	35.99	36.06	34.53	34.62	34.62	12,027,400
11 Apr 2023	35.88	35.97	35.34	35.41	35.41	16,410,500
10 Apr 2023	34.35	35.74	34.26	35.73	35.73	11,530,400
06 Apr 2023	35.00	35.09	34.47	34.59	34.59	10,068,100
05 Apr 2023	35.27	35.38	34.40	35.09	35.09	10,949,400
04 Apr 2023	36.51	36.54	35.29	35.74	35.74	11,279,900
03 Apr 2023	36.38	36.82	35.99	36.27	36.27	10,887,900
31 Mar 2023	36.27	36.72	36.13	36.68	36.68	10,872,700
30 Mar 2023	36.25	36.48	35.87	35.99	35.99	9,300,200
29 Mar 2023	34.89	35.73	34.71	35.70	35.70	13,290,000
28 Mar 2023	34.46	34.65	34.05	34.22	34.22	12,214,200
27 Mar 2023	34.32	34.54	33.75	34.45	34.45	11,318,400
24 Mar 2023	33.46	33.78	32.99	33.71	33.71	11,912,100
23 Mar 2023	34.37	34.76	33.17	33.74	33.74	12,585,400
22 Mar 2023	35.13	35.32	34.03	34.05	34.05	12,929,700
21 Mar 2023	34.63	35.32	34.46	35.10	35.10	13,685,100
20 Mar 2023	33.45	34.25	33.27	33.62	33.62	14,938,800
17 Mar 2023	34.28	34.28	33.12	33.38	33.38	27,743,500
16 Mar 2023	33.85	34.92	33.76	34.61	34.61	23,883,900
15 Mar 2023	34.61	34.62	33.63	34.33	34.33	17,992,100
14 Mar 2023	36.46	36.67	35.08	35.60	35.60	18,938,200
13 Mar 2023	35.62	36.31	34.86	35.76	35.76	21,584,200
10 Mar 2023	37.70	37.78	36.26	36.52	36.52	14,139,400
09 Mar 2023	39.52	39.70	37.76	37.82	37.82	15,604,100
08 Mar 2023	39.70	40.02	39.37	39.76	39.76	10,674,800
07 Mar 2023	40.22	40.43	39.62	39.74	39.74	12,126,900
06 Mar 2023	41.02	41.19	40.25	40.45	40.45	9,810,000
03 Mar 2023	40.39	41.35	40.25	41.01	41.01	13,429,700
02 Mar 2023	38.41	39.56	38.12	39.53	39.53	12,908,600
02 Mar 2023	0.09 Dividend
01 Mar 2023	38.68	39.33	38.64	38.72	38.63	14,164,800
28 Feb 2023	39.21	39.24	38.49	38.74	38.65	17,166,700
27 Feb 2023	39.53	40.01	39.14	39.31	39.22	17,310,600
24 Feb 2023	38.91	39.32	38.46	39.18	39.09	12,929,600
23 Feb 2023	41.05	41.26	38.87	39.25	39.16	19,930,700
22 Feb 2023	41.23	41.47	40.63	40.89	40.79	9,870,000
21 Feb 2023	42.43	43.08	41.09	41.13	41.03	12,320,100
17 Feb 2023	43.00	43.17	42.19	43.17	43.07	13,034,100
16 Feb 2023	42.39	43.63	42.23	43.10	43.00	14,549,600
15 Feb 2023	42.14	42.98	42.05	42.95	42.85	11,660,100
14 Feb 2023	41.70	42.73	41.69	42.43	42.33	13,012,400
13 Feb 2023	40.73	42.08	40.72	42.02	41.92	12,854,800
10 Feb 2023	41.24	41.63	40.96	41.35	41.25	11,447,400
09 Feb 2023	42.09	42.99	41.49	41.63	41.53	20,848,900
08 Feb 2023	41.08	42.10	40.98	41.57	41.47	12,318,500
07 Feb 2023	41.26	41.78	40.74	41.40	41.30	11,542,500
06 Feb 2023	40.90	41.61	40.77	41.34	41.24	14,285,700
03 Feb 2023	40.65	41.99	40.31	41.13	41.03	18,566,700
02 Feb 2023	40.28	42.05	39.92	41.50	41.40	28,757,000
01 Feb 2023	39.45	39.84	38.56	39.30	39.21	25,569,500
31 Jan 2023	38.93	39.73	38.33	39.32	39.23	47,396,300
30 Jan 2023	36.75	37.28	36.22	36.29	36.21	23,596,800
27 Jan 2023	36.58	38.24	36.44	37.95	37.86	21,995,400
26 Jan 2023	36.99	37.18	36.23	36.48	36.40	19,559,000
25 Jan 2023	35.99	36.55	35.38	36.32	36.24	13,715,600
24 Jan 2023	36.00	36.66	35.82	36.20	36.12	12,072,100
23 Jan 2023	35.69	36.60	35.53	36.44	36.36	17,001,900
20 Jan 2023	35.68	36.01	35.28	35.35	35.27	17,187,200
19 Jan 2023	35.65	36.02	35.13	35.73	35.65	11,403,600
18 Jan 2023	37.06	37.53	36.42	36.44	36.36	11,322,700
17 Jan 2023	36.50	37.14	36.21	36.61	36.52	13,916,100
13 Jan 2023	36.48	36.73	35.81	36.51	36.43	21,242,800
12 Jan 2023	38.14	38.61	37.83	38.33	38.24	15,318,500
11 Jan 2023	37.35	38.11	37.15	37.82	37.73	15,190,300
10 Jan 2023	36.14	37.14	35.90	37.11	37.02	10,280,400
09 Jan 2023	36.53	36.84	35.85	35.92	35.84	11,617,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...