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
10 Jul 2020	23.55	23.99	23.33	23.88	23.88	7,353,083
09 Jul 2020	24.76	24.83	23.33	23.42	23.42	17,768,500
08 Jul 2020	25.19	25.26	24.67	24.94	24.94	11,111,600
07 Jul 2020	25.59	25.63	25.06	25.13	25.13	11,950,500
06 Jul 2020	25.96	26.04	25.43	25.73	25.73	9,172,100
02 Jul 2020	25.62	25.85	25.08	25.24	25.24	22,202,300
01 Jul 2020	25.30	25.94	24.93	24.96	24.96	11,963,000
30 Jun 2020	25.09	25.60	24.74	25.30	25.30	14,322,000
29 Jun 2020	24.71	25.35	24.48	25.30	25.30	10,011,700
26 Jun 2020	25.00	25.11	24.25	24.46	24.46	16,476,800
25 Jun 2020	25.00	25.29	24.54	25.23	25.23	14,328,300
24 Jun 2020	25.85	25.98	25.01	25.28	25.28	14,887,800
23 Jun 2020	26.75	26.85	26.23	26.25	26.25	12,455,400
22 Jun 2020	26.60	26.64	25.85	26.37	26.37	13,079,500
19 Jun 2020	27.74	27.83	26.33	26.59	26.59	27,880,400
18 Jun 2020	26.90	27.55	26.71	27.09	27.09	11,086,400
17 Jun 2020	27.78	28.05	27.13	27.16	27.16	11,115,100
16 Jun 2020	29.11	29.18	27.48	27.78	27.78	17,466,100
15 Jun 2020	26.61	28.10	26.57	27.77	27.77	15,321,200
12 Jun 2020	28.72	28.96	27.07	27.96	27.96	21,577,300
11 Jun 2020	26.62	27.80	26.29	26.50	26.50	19,121,900
10 Jun 2020	29.80	29.84	28.42	28.75	28.75	15,648,000
09 Jun 2020	29.40	30.22	28.71	29.86	29.86	16,945,500
08 Jun 2020	31.22	31.66	30.60	30.68	30.68	15,234,200
05 Jun 2020	31.00	31.15	29.81	30.61	30.61	29,418,600
04 Jun 2020	28.86	29.44	28.52	29.16	29.16	16,328,800
03 Jun 2020	28.42	29.13	28.25	29.07	29.07	16,860,900
02 Jun 2020	27.32	27.62	26.95	27.41	27.41	10,953,800
01 Jun 2020	25.99	27.22	25.91	26.94	26.94	10,452,800
29 May 2020	26.35	26.57	25.69	25.88	25.88	22,223,500
28 May 2020	27.86	27.94	26.60	26.68	26.68	11,641,000
27 May 2020	28.53	28.83	26.91	27.79	27.79	15,030,700
26 May 2020	27.82	27.89	27.25	27.40	27.40	18,870,500
22 May 2020	25.99	26.23	25.22	25.98	25.98	14,317,400
21 May 2020	25.29	26.02	25.21	25.80	25.80	14,320,700
20 May 2020	25.31	25.89	25.22	25.48	25.48	14,056,800
19 May 2020	24.75	25.70	24.29	24.69	24.69	18,484,600
18 May 2020	24.00	25.21	24.00	24.81	24.81	23,289,200
15 May 2020	21.97	22.68	21.83	22.63	22.63	14,221,300
14 May 2020	20.66	22.34	20.49	22.31	22.31	15,629,100
13 May 2020	22.44	22.45	21.13	21.46	21.46	16,832,600
12 May 2020	22.99	23.27	22.55	22.56	22.56	12,182,900
11 May 2020	23.25	23.39	22.59	22.80	22.80	16,740,200
08 May 2020	23.07	24.00	23.05	23.93	23.93	16,562,300
07 May 2020	22.18	22.98	22.03	22.44	22.44	16,977,100
06 May 2020	23.05	23.65	21.83	21.89	21.89	34,430,500
05 May 2020	21.25	21.97	21.12	21.26	21.26	17,802,300
04 May 2020	20.45	20.88	20.12	20.75	20.75	16,188,800
01 May 2020	21.65	21.76	20.80	20.90	20.90	17,874,500
30 Apr 2020	23.44	23.44	22.25	22.29	22.29	15,256,700
29 Apr 2020	22.75	24.57	22.68	23.78	23.78	23,541,000
28 Apr 2020	23.18	23.40	22.10	22.18	22.18	22,085,500
27 Apr 2020	21.52	22.57	21.14	22.45	22.45	20,240,600
24 Apr 2020	21.71	22.24	21.54	21.95	21.95	11,991,400
23 Apr 2020	21.55	22.06	21.45	21.52	21.52	10,673,000
22 Apr 2020	21.65	21.78	21.07	21.30	21.30	9,553,600
21 Apr 2020	21.27	21.89	20.98	21.24	21.24	13,507,300
20 Apr 2020	21.72	22.64	21.44	22.38	22.38	15,912,400
17 Apr 2020	21.92	22.54	21.83	22.48	22.48	17,166,300
16 Apr 2020	21.64	21.65	20.56	20.87	20.87	11,501,700
15 Apr 2020	21.92	22.27	21.47	21.66	21.66	12,760,900
14 Apr 2020	23.60	23.77	22.67	22.98	22.98	12,654,700
13 Apr 2020	24.04	24.10	22.72	23.01	23.01	14,802,600
09 Apr 2020	24.16	24.99	23.58	24.06	24.06	22,490,500
08 Apr 2020	21.74	23.60	21.47	23.13	23.13	23,774,400
07 Apr 2020	21.27	22.21	20.71	21.30	21.30	30,405,600
06 Apr 2020	19.10	19.76	18.55	19.55	19.55	22,442,100
03 Apr 2020	18.40	18.78	17.85	18.04	18.04	13,835,500
02 Apr 2020	19.10	19.69	17.79	18.19	18.19	17,920,600
01 Apr 2020	19.50	20.17	18.99	19.26	19.26	17,467,100
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	14,934,500
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
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