Mail

GM - General Motors Company

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Apr 2020	19.50	20.17	19.01	19.17	19.17	11,829,971
31 Mar 2020	20.97	22.21	20.55	20.78	20.78	20,303,000
30 Mar 2020	22.31	22.48	20.63	21.32	21.32	18,477,800
27 Mar 2020	21.37	21.96	20.74	21.38	21.38	18,349,700
26 Mar 2020	21.64	22.97	21.06	22.56	22.56	16,959,000
25 Mar 2020	23.00	23.15	21.00	21.49	21.49	27,617,200
24 Mar 2020	19.32	21.67	18.60	21.11	21.11	24,082,900
23 Mar 2020	18.01	18.56	17.23	17.60	17.60	25,419,700
20 Mar 2020	18.42	18.96	17.68	18.14	18.14	35,702,000
19 Mar 2020	16.34	18.99	15.00	17.71	17.71	34,361,800
18 Mar 2020	18.83	19.05	14.33	16.80	16.80	39,591,100
17 Mar 2020	21.31	21.58	19.50	20.32	20.32	23,544,400
16 Mar 2020	21.51	22.41	21.00	21.00	21.00	18,056,800
13 Mar 2020	24.60	25.33	22.90	24.71	24.71	17,909,800
12 Mar 2020	23.60	24.35	22.50	23.04	23.04	20,344,500
11 Mar 2020	26.00	26.62	25.76	26.00	26.00	21,309,700
10 Mar 2020	25.98	27.14	24.59	27.12	27.12	18,287,700
09 Mar 2020	26.00	26.12	24.15	24.69	24.69	28,350,600
06 Mar 2020	29.21	29.54	28.45	28.69	28.69	20,009,500
05 Mar 2020	30.54	30.77	30.01	30.10	30.10	17,921,300
05 Mar 2020	0.38 Dividend
04 Mar 2020	31.00	31.57	30.36	31.53	31.15	16,227,800
03 Mar 2020	31.50	32.30	30.26	30.52	30.15	15,816,200
02 Mar 2020	30.52	31.45	29.74	31.42	31.04	14,994,600
28 Feb 2020	29.78	30.50	29.33	30.50	30.13	20,832,300
27 Feb 2020	31.30	31.92	30.55	30.71	30.34	14,940,400
26 Feb 2020	32.10	32.61	31.89	32.00	31.61	14,421,900
25 Feb 2020	33.25	33.28	31.40	31.75	31.37	14,621,900
24 Feb 2020	33.64	33.75	32.79	33.09	32.69	14,743,100
21 Feb 2020	34.99	35.08	34.41	34.65	34.23	8,431,500
20 Feb 2020	34.66	35.40	34.59	35.29	34.86	7,817,900
19 Feb 2020	34.53	35.10	34.52	34.92	34.50	9,079,500
18 Feb 2020	34.25	34.74	33.96	34.41	34.00	10,531,000
14 Feb 2020	35.30	35.39	34.42	34.76	34.34	8,946,000
13 Feb 2020	35.21	35.53	35.16	35.29	34.86	7,578,400
12 Feb 2020	35.33	35.79	35.13	35.49	35.06	12,076,300
11 Feb 2020	34.34	35.26	34.07	35.01	34.59	12,718,600
10 Feb 2020	33.99	34.30	33.67	34.25	33.84	12,260,600
07 Feb 2020	34.08	34.16	33.42	33.63	33.22	14,437,100
06 Feb 2020	35.05	35.10	34.25	34.33	33.92	11,866,300
05 Feb 2020	34.90	35.45	34.19	35.03	34.61	19,050,400
04 Feb 2020	34.35	34.82	34.20	34.37	33.96	14,346,300
03 Feb 2020	33.56	34.34	33.52	33.72	33.31	17,937,100
31 Jan 2020	33.25	33.49	33.14	33.39	32.99	18,631,400
30 Jan 2020	33.40	33.45	32.97	33.33	32.93	11,533,000
29 Jan 2020	33.80	34.04	33.59	33.60	33.20	6,977,700
28 Jan 2020	33.57	33.86	33.34	33.64	33.23	8,871,000
27 Jan 2020	33.63	33.76	33.17	33.41	33.01	10,359,100
24 Jan 2020	34.90	34.99	34.01	34.31	33.90	9,386,600
23 Jan 2020	34.77	34.99	34.01	34.88	34.46	8,595,200
22 Jan 2020	35.13	35.35	34.86	34.91	34.49	7,358,400
21 Jan 2020	35.36	35.55	34.96	34.99	34.57	11,550,500
17 Jan 2020	35.57	35.73	35.41	35.60	35.17	9,871,700
16 Jan 2020	35.21	35.58	35.15	35.55	35.12	7,280,800
15 Jan 2020	35.00	35.32	34.89	35.15	34.73	7,173,900
14 Jan 2020	35.00	35.35	34.96	35.15	34.73	6,827,100
13 Jan 2020	34.69	35.00	34.49	34.98	34.56	7,465,700
10 Jan 2020	35.15	36.45	34.51	34.65	34.23	9,644,900
09 Jan 2020	34.99	35.10	34.53	35.08	34.66	9,610,400
08 Jan 2020	35.04	35.20	34.41	34.65	34.23	13,229,400
07 Jan 2020	35.75	35.84	34.74	35.15	34.73	17,556,800
06 Jan 2020	35.95	36.18	35.80	35.84	35.41	8,408,200
03 Jan 2020	36.73	36.92	36.11	36.32	35.88	9,173,000
02 Jan 2020	37.00	37.38	36.55	37.38	36.93	7,454,400
31 Dec 2019	36.37	36.74	36.32	36.60	36.16	5,160,200
30 Dec 2019	36.50	36.64	36.20	36.44	36.00	5,353,900
27 Dec 2019	36.56	36.71	36.43	36.56	36.12	5,753,500
26 Dec 2019	36.59	36.60	36.33	36.48	36.04	5,439,700
24 Dec 2019	36.73	36.74	36.50	36.58	36.14	2,924,200
23 Dec 2019	37.39	37.41	36.63	36.77	36.33	8,754,500
20 Dec 2019	37.54	37.62	37.19	37.25	36.80	13,976,100
19 Dec 2019	37.31	37.36	36.84	37.26	36.81	10,774,000
18 Dec 2019	36.34	37.43	36.33	37.31	36.86	12,651,000
17 Dec 2019	36.20	36.39	36.11	36.31	35.87	8,869,800
16 Dec 2019	35.82	36.24	35.65	36.11	35.67	11,233,700
13 Dec 2019	36.16	36.34	35.61	35.65	35.22	8,276,000
12 Dec 2019	35.34	36.29	35.24	36.10	35.66	11,352,800
11 Dec 2019	35.13	35.41	35.10	35.24	34.82	7,754,200
10 Dec 2019	35.35	35.38	34.96	35.11	34.69	7,594,600
09 Dec 2019	35.45	35.59	35.35	35.38	34.95	6,922,700
06 Dec 2019	35.64	35.76	35.45	35.54	35.11	8,404,200
05 Dec 2019	35.60	35.65	35.22	35.31	34.88	6,892,800
05 Dec 2019	0.38 Dividend
04 Dec 2019	35.74	36.05	35.68	35.80	34.99	8,962,100
03 Dec 2019	35.47	35.62	34.96	35.53	34.73	8,211,000
02 Dec 2019	36.01	36.36	35.84	35.88	35.07	6,782,000
29 Nov 2019	36.05	36.13	35.85	36.00	35.19	3,927,000
27 Nov 2019	36.01	36.27	35.85	36.14	35.33	5,838,700
26 Nov 2019	35.70	35.93	35.51	35.91	35.10	8,245,900
25 Nov 2019	35.45	35.89	35.35	35.81	35.00	12,208,000
22 Nov 2019	35.27	35.50	34.93	35.33	34.53	13,566,900
21 Nov 2019	35.53	35.58	34.59	34.67	33.89	14,379,800
20 Nov 2019	36.21	36.26	35.18	35.28	34.48	14,056,200
19 Nov 2019	36.67	36.70	36.01	36.38	35.56	10,534,600
18 Nov 2019	36.68	36.83	36.39	36.62	35.79	9,766,600
15 Nov 2019	37.00	37.11	36.73	36.89	36.06	12,358,900
14 Nov 2019	37.10	37.45	36.69	36.80	35.97	13,019,300
13 Nov 2019	38.40	38.40	37.09	37.19	36.35	12,447,200
12 Nov 2019	38.74	38.96	38.36	38.59	37.72	12,687,200
11 Nov 2019	38.60	38.80	38.38	38.72	37.85	3,907,400
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