The closing price for General Motors (GM) in May 2019 was $30.73, on May 31, 2019. It was down 14.5% for the month. The latest price is $75.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $30.69 | $31.06 | $30.55 | $30.73 | 15,779,900 |
May 30 2019 | $32.04 | $32.34 | $31.78 | $32.09 | 8,550,000 |
May 29 2019 | $31.95 | $32.12 | $31.63 | $32.06 | 12,911,200 |
May 28 2019 | $32.44 | $32.57 | $31.99 | $32.12 | 7,895,400 |
May 24 2019 | $32.63 | $32.64 | $32.14 | $32.37 | 5,262,500 |
May 23 2019 | $32.40 | $32.42 | $31.66 | $32.38 | 13,746,200 |
May 22 2019 | $34.10 | $34.15 | $32.64 | $32.76 | 13,264,100 |
May 21 2019 | $34.10 | $34.32 | $33.85 | $34.22 | 8,387,600 |
May 20 2019 | $33.79 | $34.10 | $33.77 | $34.07 | 17,521,900 |
May 17 2019 | $34.11 | $34.43 | $33.96 | $34.10 | 7,970,000 |
May 16 2019 | $34.38 | $34.67 | $34.22 | $34.45 | 5,734,600 |
May 15 2019 | $33.76 | $34.62 | $33.62 | $34.44 | 8,190,400 |
May 14 2019 | $33.93 | $34.46 | $33.81 | $34.14 | 6,534,600 |
May 13 2019 | $33.96 | $34.21 | $33.59 | $33.69 | 19,454,800 |
May 10 2019 | $34.56 | $35.00 | $34.14 | $34.92 | 6,440,600 |
May 09 2019 | $34.64 | $34.72 | $34.30 | $34.63 | 8,898,600 |
May 08 2019 | $35.41 | $35.74 | $35.15 | $35.22 | 7,082,900 |
May 07 2019 | $35.81 | $35.84 | $35.27 | $35.51 | 11,257,000 |
May 06 2019 | $34.56 | $35.18 | $34.33 | $35.11 | 7,506,200 |
May 03 2019 | $35.52 | $35.85 | $35.18 | $35.76 | 7,201,000 |
May 02 2019 | $35.45 | $35.80 | $35.21 | $35.25 | 11,291,900 |
May 01 2019 | $35.94 | $36.13 | $35.63 | $35.71 | 8,843,300 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.