GM - General Motors Company

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202023.5523.9923.3323.8823.887,353,083
09 Jul 202024.7624.8323.3323.4223.4217,768,500
08 Jul 202025.1925.2624.6724.9424.9411,111,600
07 Jul 202025.5925.6325.0625.1325.1311,950,500
06 Jul 202025.9626.0425.4325.7325.739,172,100
02 Jul 202025.6225.8525.0825.2425.2422,202,300
01 Jul 202025.3025.9424.9324.9624.9611,963,000
30 Jun 202025.0925.6024.7425.3025.3014,322,000
29 Jun 202024.7125.3524.4825.3025.3010,011,700
26 Jun 202025.0025.1124.2524.4624.4616,476,800
25 Jun 202025.0025.2924.5425.2325.2314,328,300
24 Jun 202025.8525.9825.0125.2825.2814,887,800
23 Jun 202026.7526.8526.2326.2526.2512,455,400
22 Jun 202026.6026.6425.8526.3726.3713,079,500
19 Jun 202027.7427.8326.3326.5926.5927,880,400
18 Jun 202026.9027.5526.7127.0927.0911,086,400
17 Jun 202027.7828.0527.1327.1627.1611,115,100
16 Jun 202029.1129.1827.4827.7827.7817,466,100
15 Jun 202026.6128.1026.5727.7727.7715,321,200
12 Jun 202028.7228.9627.0727.9627.9621,577,300
11 Jun 202026.6227.8026.2926.5026.5019,121,900
10 Jun 202029.8029.8428.4228.7528.7515,648,000
09 Jun 202029.4030.2228.7129.8629.8616,945,500
08 Jun 202031.2231.6630.6030.6830.6815,234,200
05 Jun 202031.0031.1529.8130.6130.6129,418,600
04 Jun 202028.8629.4428.5229.1629.1616,328,800
03 Jun 202028.4229.1328.2529.0729.0716,860,900
02 Jun 202027.3227.6226.9527.4127.4110,953,800
01 Jun 202025.9927.2225.9126.9426.9410,452,800
29 May 202026.3526.5725.6925.8825.8822,223,500
28 May 202027.8627.9426.6026.6826.6811,641,000
27 May 202028.5328.8326.9127.7927.7915,030,700
26 May 202027.8227.8927.2527.4027.4018,870,500
22 May 202025.9926.2325.2225.9825.9814,317,400
21 May 202025.2926.0225.2125.8025.8014,320,700
20 May 202025.3125.8925.2225.4825.4814,056,800
19 May 202024.7525.7024.2924.6924.6918,484,600
18 May 202024.0025.2124.0024.8124.8123,289,200
15 May 202021.9722.6821.8322.6322.6314,221,300
14 May 202020.6622.3420.4922.3122.3115,629,100
13 May 202022.4422.4521.1321.4621.4616,832,600
12 May 202022.9923.2722.5522.5622.5612,182,900
11 May 202023.2523.3922.5922.8022.8016,740,200
08 May 202023.0724.0023.0523.9323.9316,562,300
07 May 202022.1822.9822.0322.4422.4416,977,100
06 May 202023.0523.6521.8321.8921.8934,430,500
05 May 202021.2521.9721.1221.2621.2617,802,300
04 May 202020.4520.8820.1220.7520.7516,188,800
01 May 202021.6521.7620.8020.9020.9017,874,500
30 Apr 202023.4423.4422.2522.2922.2915,256,700
29 Apr 202022.7524.5722.6823.7823.7823,541,000
28 Apr 202023.1823.4022.1022.1822.1822,085,500
27 Apr 202021.5222.5721.1422.4522.4520,240,600
24 Apr 202021.7122.2421.5421.9521.9511,991,400
23 Apr 202021.5522.0621.4521.5221.5210,673,000
22 Apr 202021.6521.7821.0721.3021.309,553,600
21 Apr 202021.2721.8920.9821.2421.2413,507,300
20 Apr 202021.7222.6421.4422.3822.3815,912,400
17 Apr 202021.9222.5421.8322.4822.4817,166,300
16 Apr 202021.6421.6520.5620.8720.8711,501,700
15 Apr 202021.9222.2721.4721.6621.6612,760,900
14 Apr 202023.6023.7722.6722.9822.9812,654,700
13 Apr 202024.0424.1022.7223.0123.0114,802,600
09 Apr 202024.1624.9923.5824.0624.0622,490,500
08 Apr 202021.7423.6021.4723.1323.1323,774,400
07 Apr 202021.2722.2120.7121.3021.3030,405,600
06 Apr 202019.1019.7618.5519.5519.5522,442,100
03 Apr 202018.4018.7817.8518.0418.0413,835,500
02 Apr 202019.1019.6917.7918.1918.1917,920,600
01 Apr 202019.5020.1718.9919.2619.2617,467,100
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 202031.3031.9230.5530.7130.3414,934,500
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
*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