GM - General Motors Company

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202332.9533.0531.8632.4132.4117,923,600
30 May 202333.7034.2833.3233.3633.3612,671,700
26 May 202332.6233.4932.3533.2933.2913,650,900
25 May 202332.1632.6432.1332.4132.4110,492,700
24 May 202333.0033.0432.0132.2832.2813,357,500
23 May 202333.0033.8432.9433.4233.4217,717,900
22 May 202332.7132.9332.3932.8632.868,866,400
19 May 202333.1233.1732.4932.6632.6612,598,700
18 May 202332.2832.9632.2532.9032.9014,241,000
17 May 202331.8132.5931.6432.4432.4411,269,500
16 May 202332.0632.2431.5031.5431.5411,069,600
15 May 202332.3932.4732.1232.3732.3718,841,100
12 May 202333.2533.2832.1332.4032.4013,026,000
11 May 202332.8533.2832.8533.1233.1212,319,500
10 May 202333.8733.9732.6033.0833.0815,418,400
09 May 202333.3233.5733.0633.2833.2811,841,900
08 May 202333.3933.7433.1333.6633.6611,267,400
05 May 202332.3233.4032.2133.2633.2617,183,400
04 May 202332.3032.6731.5631.6931.6914,807,400
03 May 202332.7633.3932.3732.4832.4813,494,400
02 May 202333.2033.4132.5133.0833.0814,527,600
01 May 202334.0034.2833.4433.4833.4816,892,300
28 Apr 202332.4233.3032.4133.0433.0415,510,700
27 Apr 202332.3632.8231.8432.7232.7219,730,100
26 Apr 202332.9033.1232.0832.2232.2218,780,900
25 Apr 202333.9934.0832.6832.9132.9134,044,400
24 Apr 202333.7734.4033.5634.2934.2916,836,800
21 Apr 202333.5333.7732.9733.5533.5512,358,700
20 Apr 202333.2833.7332.8433.5433.5415,294,800
19 Apr 202334.8734.8834.2234.5834.5811,002,300
18 Apr 202335.4535.5735.0735.3335.339,444,600
17 Apr 202334.3835.1534.3335.1435.1410,248,900
14 Apr 202334.7535.2934.2534.4934.499,162,900
13 Apr 202334.5634.6933.7234.5334.5316,066,200
12 Apr 202335.9936.0634.5334.6234.6212,027,400
11 Apr 202335.8835.9735.3435.4135.4116,410,500
10 Apr 202334.3535.7434.2635.7335.7311,530,400
06 Apr 202335.0035.0934.4734.5934.5910,068,100
05 Apr 202335.2735.3834.4035.0935.0910,949,400
04 Apr 202336.5136.5435.2935.7435.7411,279,900
03 Apr 202336.3836.8235.9936.2736.2710,887,900
31 Mar 202336.2736.7236.1336.6836.6810,872,700
30 Mar 202336.2536.4835.8735.9935.999,300,200
29 Mar 202334.8935.7334.7135.7035.7013,290,000
28 Mar 202334.4634.6534.0534.2234.2212,214,200
27 Mar 202334.3234.5433.7534.4534.4511,318,400
24 Mar 202333.4633.7832.9933.7133.7111,912,100
23 Mar 202334.3734.7633.1733.7433.7412,585,400
22 Mar 202335.1335.3234.0334.0534.0512,929,700
21 Mar 202334.6335.3234.4635.1035.1013,685,100
20 Mar 202333.4534.2533.2733.6233.6214,938,800
17 Mar 202334.2834.2833.1233.3833.3827,743,500
16 Mar 202333.8534.9233.7634.6134.6123,883,900
15 Mar 202334.6134.6233.6334.3334.3317,992,100
14 Mar 202336.4636.6735.0835.6035.6018,938,200
13 Mar 202335.6236.3134.8635.7635.7621,584,200
10 Mar 202337.7037.7836.2636.5236.5214,139,400
09 Mar 202339.5239.7037.7637.8237.8215,604,100
08 Mar 202339.7040.0239.3739.7639.7610,674,800
07 Mar 202340.2240.4339.6239.7439.7412,126,900
06 Mar 202341.0241.1940.2540.4540.459,810,000
03 Mar 202340.3941.3540.2541.0141.0113,429,700
02 Mar 202338.4139.5638.1239.5339.5312,908,600
02 Mar 20230.09 Dividend
01 Mar 202338.6839.3338.6438.7238.6314,164,800
28 Feb 202339.2139.2438.4938.7438.6517,166,700
27 Feb 202339.5340.0139.1439.3139.2217,310,600
24 Feb 202338.9139.3238.4639.1839.0912,929,600
23 Feb 202341.0541.2638.8739.2539.1619,930,700
22 Feb 202341.2341.4740.6340.8940.799,870,000
21 Feb 202342.4343.0841.0941.1341.0312,320,100
17 Feb 202343.0043.1742.1943.1743.0713,034,100
16 Feb 202342.3943.6342.2343.1043.0014,549,600
15 Feb 202342.1442.9842.0542.9542.8511,660,100
14 Feb 202341.7042.7341.6942.4342.3313,012,400
13 Feb 202340.7342.0840.7242.0241.9212,854,800
10 Feb 202341.2441.6340.9641.3541.2511,447,400
09 Feb 202342.0942.9941.4941.6341.5320,848,900
08 Feb 202341.0842.1040.9841.5741.4712,318,500
07 Feb 202341.2641.7840.7441.4041.3011,542,500
06 Feb 202340.9041.6140.7741.3441.2414,285,700
03 Feb 202340.6541.9940.3141.1341.0318,566,700
02 Feb 202340.2842.0539.9241.5041.4028,757,000
01 Feb 202339.4539.8438.5639.3039.2125,569,500
31 Jan 202338.9339.7338.3339.3239.2347,396,300
30 Jan 202336.7537.2836.2236.2936.2123,596,800
27 Jan 202336.5838.2436.4437.9537.8621,995,400
26 Jan 202336.9937.1836.2336.4836.4019,559,000
25 Jan 202335.9936.5535.3836.3236.2413,715,600
24 Jan 202336.0036.6635.8236.2036.1212,072,100
23 Jan 202335.6936.6035.5336.4436.3617,001,900
20 Jan 202335.6836.0135.2835.3535.2717,187,200
19 Jan 202335.6536.0235.1335.7335.6511,403,600
18 Jan 202337.0637.5336.4236.4436.3611,322,700
17 Jan 202336.5037.1436.2136.6136.5213,916,100
13 Jan 202336.4836.7335.8136.5136.4321,242,800
12 Jan 202338.1438.6137.8338.3338.2415,318,500
11 Jan 202337.3538.1137.1537.8237.7315,190,300
10 Jan 202336.1437.1435.9037.1137.0210,280,400
09 Jan 202336.5336.8435.8535.9235.8411,617,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...