GM - General Motors Company

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 202019.5020.1719.0119.1719.1711,829,971
31 Mar 202020.9722.2120.5520.7820.7820,303,000
30 Mar 202022.3122.4820.6321.3221.3218,477,800
27 Mar 202021.3721.9620.7421.3821.3818,349,700
26 Mar 202021.6422.9721.0622.5622.5616,959,000
25 Mar 202023.0023.1521.0021.4921.4927,617,200
24 Mar 202019.3221.6718.6021.1121.1124,082,900
23 Mar 202018.0118.5617.2317.6017.6025,419,700
20 Mar 202018.4218.9617.6818.1418.1435,702,000
19 Mar 202016.3418.9915.0017.7117.7134,361,800
18 Mar 202018.8319.0514.3316.8016.8039,591,100
17 Mar 202021.3121.5819.5020.3220.3223,544,400
16 Mar 202021.5122.4121.0021.0021.0018,056,800
13 Mar 202024.6025.3322.9024.7124.7117,909,800
12 Mar 202023.6024.3522.5023.0423.0420,344,500
11 Mar 202026.0026.6225.7626.0026.0021,309,700
10 Mar 202025.9827.1424.5927.1227.1218,287,700
09 Mar 202026.0026.1224.1524.6924.6928,350,600
06 Mar 202029.2129.5428.4528.6928.6920,009,500
05 Mar 202030.5430.7730.0130.1030.1017,921,300
05 Mar 20200.38 Dividend
04 Mar 202031.0031.5730.3631.5331.1516,227,800
03 Mar 202031.5032.3030.2630.5230.1515,816,200
02 Mar 202030.5231.4529.7431.4231.0414,994,600
28 Feb 202029.7830.5029.3330.5030.1320,832,300
27 Feb 202031.3031.9230.5530.7130.3414,940,400
26 Feb 202032.1032.6131.8932.0031.6114,421,900
25 Feb 202033.2533.2831.4031.7531.3714,621,900
24 Feb 202033.6433.7532.7933.0932.6914,743,100
21 Feb 202034.9935.0834.4134.6534.238,431,500
20 Feb 202034.6635.4034.5935.2934.867,817,900
19 Feb 202034.5335.1034.5234.9234.509,079,500
18 Feb 202034.2534.7433.9634.4134.0010,531,000
14 Feb 202035.3035.3934.4234.7634.348,946,000
13 Feb 202035.2135.5335.1635.2934.867,578,400
12 Feb 202035.3335.7935.1335.4935.0612,076,300
11 Feb 202034.3435.2634.0735.0134.5912,718,600
10 Feb 202033.9934.3033.6734.2533.8412,260,600
07 Feb 202034.0834.1633.4233.6333.2214,437,100
06 Feb 202035.0535.1034.2534.3333.9211,866,300
05 Feb 202034.9035.4534.1935.0334.6119,050,400
04 Feb 202034.3534.8234.2034.3733.9614,346,300
03 Feb 202033.5634.3433.5233.7233.3117,937,100
31 Jan 202033.2533.4933.1433.3932.9918,631,400
30 Jan 202033.4033.4532.9733.3332.9311,533,000
29 Jan 202033.8034.0433.5933.6033.206,977,700
28 Jan 202033.5733.8633.3433.6433.238,871,000
27 Jan 202033.6333.7633.1733.4133.0110,359,100
24 Jan 202034.9034.9934.0134.3133.909,386,600
23 Jan 202034.7734.9934.0134.8834.468,595,200
22 Jan 202035.1335.3534.8634.9134.497,358,400
21 Jan 202035.3635.5534.9634.9934.5711,550,500
17 Jan 202035.5735.7335.4135.6035.179,871,700
16 Jan 202035.2135.5835.1535.5535.127,280,800
15 Jan 202035.0035.3234.8935.1534.737,173,900
14 Jan 202035.0035.3534.9635.1534.736,827,100
13 Jan 202034.6935.0034.4934.9834.567,465,700
10 Jan 202035.1536.4534.5134.6534.239,644,900
09 Jan 202034.9935.1034.5335.0834.669,610,400
08 Jan 202035.0435.2034.4134.6534.2313,229,400
07 Jan 202035.7535.8434.7435.1534.7317,556,800
06 Jan 202035.9536.1835.8035.8435.418,408,200
03 Jan 202036.7336.9236.1136.3235.889,173,000
02 Jan 202037.0037.3836.5537.3836.937,454,400
31 Dec 201936.3736.7436.3236.6036.165,160,200
30 Dec 201936.5036.6436.2036.4436.005,353,900
27 Dec 201936.5636.7136.4336.5636.125,753,500
26 Dec 201936.5936.6036.3336.4836.045,439,700
24 Dec 201936.7336.7436.5036.5836.142,924,200
23 Dec 201937.3937.4136.6336.7736.338,754,500
20 Dec 201937.5437.6237.1937.2536.8013,976,100
19 Dec 201937.3137.3636.8437.2636.8110,774,000
18 Dec 201936.3437.4336.3337.3136.8612,651,000
17 Dec 201936.2036.3936.1136.3135.878,869,800
16 Dec 201935.8236.2435.6536.1135.6711,233,700
13 Dec 201936.1636.3435.6135.6535.228,276,000
12 Dec 201935.3436.2935.2436.1035.6611,352,800
11 Dec 201935.1335.4135.1035.2434.827,754,200
10 Dec 201935.3535.3834.9635.1134.697,594,600
09 Dec 201935.4535.5935.3535.3834.956,922,700
06 Dec 201935.6435.7635.4535.5435.118,404,200
05 Dec 201935.6035.6535.2235.3134.886,892,800
05 Dec 20190.38 Dividend
04 Dec 201935.7436.0535.6835.8034.998,962,100
03 Dec 201935.4735.6234.9635.5334.738,211,000
02 Dec 201936.0136.3635.8435.8835.076,782,000
29 Nov 201936.0536.1335.8536.0035.193,927,000
27 Nov 201936.0136.2735.8536.1435.335,838,700
26 Nov 201935.7035.9335.5135.9135.108,245,900
25 Nov 201935.4535.8935.3535.8135.0012,208,000
22 Nov 201935.2735.5034.9335.3334.5313,566,900
21 Nov 201935.5335.5834.5934.6733.8914,379,800
20 Nov 201936.2136.2635.1835.2834.4814,056,200
19 Nov 201936.6736.7036.0136.3835.5610,534,600
18 Nov 201936.6836.8336.3936.6235.799,766,600
15 Nov 201937.0037.1136.7336.8936.0612,358,900
14 Nov 201937.1037.4536.6936.8035.9713,019,300
13 Nov 201938.4038.4037.0937.1936.3512,447,200
12 Nov 201938.7438.9638.3638.5937.7212,687,200
11 Nov 201938.6038.8038.3838.7237.853,907,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more