General Motors (NY: GM )

40.56 +0.09 (+0.22%)
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.27 52.51 52.49 20,321,540 +2.48(+4.96%)
Jan 28, 2022 51.02 51.02 49.02 50.01 26,853,202 -1.20(-2.35%)
Jan 27, 2022 52.61 53.11 50.84 51.22 21,442,934 -0.90(-1.72%)
Jan 26, 2022 53.33 53.75 51.26 52.11 23,246,860 +0.45(+0.87%)
Jan 25, 2022 51.37 52.28 50.59 51.67 22,228,824 -0.74(-1.41%)
Jan 24, 2022 51.17 52.42 49.14 52.40 33,361,652 -0.64(-1.20%)
Jan 21, 2022 54.28 54.45 52.45 53.04 25,808,806 -1.36(-2.51%)
Jan 20, 2022 55.77 57.07 54.17 54.40 21,623,948 -1.58(-2.83%)
Jan 19, 2022 59.04 59.57 55.87 55.99 20,637,998 -2.54(-4.34%)
Jan 18, 2022 59.86 60.08 58.28 58.53 18,381,904 -2.30(-3.78%)
Jan 14, 2022 60.83 0 -0.67(-1.08%)
Jan 13, 2022 61.17 63.10 60.88 61.49 19,360,880 +0.74(+1.21%)
Jan 12, 2022 62.19 62.44 59.37 60.76 20,313,894 -0.43(-0.70%)
Jan 11, 2022 60.97 61.28 59.88 61.18 16,583,861 +0.39(+0.64%)
Jan 10, 2022 61.24 61.72 59.77 60.80 19,061,734 -1.19(-1.93%)
Jan 07, 2022 63.52 63.62 61.14 61.99 17,213,460 -0.60(-0.95%)
Jan 06, 2022 62.89 63.21 61.39 62.59 20,716,000 +0.13(+0.21%)
Jan 05, 2022 65.23 66.72 62.32 62.46 43,748,600 -2.99(-4.56%)
Jan 04, 2022 61.68 65.68 61.68 65.44 44,820,932 +4.55(+7.47%)
Jan 03, 2022 59.60 61.29 59.47 60.90 21,074,898 +2.53(+4.33%)
Dec 31, 2021 57.74 58.78 57.66 58.37 9,918,388 +0.50(+0.86%)
Dec 30, 2021 57.19 58.52 57.00 57.87 12,001,999 +0.90(+1.57%)
Dec 29, 2021 56.85 57.44 56.49 56.97 8,015,453 +0.12(+0.21%)
Dec 28, 2021 57.14 57.86 56.75 56.85 8,616,405 -0.32(-0.56%)
Dec 27, 2021 56.63 57.49 56.28 57.17 9,120,353 +0.52(+0.91%)
Dec 23, 2021 55.82 56.84 55.58 56.65 13,784,237 +0.83(+1.48%)
Dec 22, 2021 54.54 56.09 54.50 55.83 16,757,637 +1.28(+2.35%)
Dec 21, 2021 54.26 54.65 53.60 54.54 15,620,371 +0.75(+1.39%)
Dec 20, 2021 53.78 54.30 52.90 53.80 19,139,612 -1.11(-2.03%)
Dec 17, 2021 55.95 56.14 54.27 54.91 42,452,656 -3.22(-5.53%)
Dec 16, 2021 59.13 60.35 57.76 58.13 17,783,554 -0.22(-0.38%)
Dec 15, 2021 58.04 58.63 56.78 58.35 14,518,879 +0.21(+0.36%)
Dec 14, 2021 57.71 58.93 57.44 58.14 18,000,378 -0.73(-1.23%)
Dec 13, 2021 61.79 61.90 58.75 58.86 27,424,670 -4.06(-6.45%)
Dec 10, 2021 59.83 63.00 59.83 62.93 22,942,928 +3.57(+6.02%)
Dec 09, 2021 60.11 60.36 59.32 59.35 13,017,921 -1.15(-1.91%)
Dec 08, 2021 61.37 61.53 60.15 60.51 10,038,515 -0.75(-1.22%)
Dec 07, 2021 60.64 62.10 60.43 61.25 14,283,911 +1.68(+2.82%)
Dec 06, 2021 60.20 60.46 58.44 59.57 16,793,956 +0.13(+0.22%)
Dec 03, 2021 60.96 61.41 58.61 59.44 19,729,180 -1.30(-2.15%)
Dec 02, 2021 58.49 61.02 58.44 60.75 25,382,168 +2.95(+5.10%)
Dec 01, 2021 58.98 60.32 57.75 57.80 26,473,398 +0.19(+0.33%)
Nov 30, 2021 58.93 59.57 57.18 57.61 21,369,002 -1.98(-3.32%)
Nov 29, 2021 60.84 61.26 59.38 59.59 15,090,235 -0.31(-0.52%)
Nov 26, 2021 59.53 60.30 59.19 59.90 13,332,496 -2.01(-3.25%)
Nov 24, 2021 62.02 62.32 61.35 61.91 12,742,241 -0.86(-1.36%)
Nov 23, 2021 63.44 63.75 61.98 62.77 16,393,456 -1.01(-1.58%)
Nov 22, 2021 61.67 64.66 61.48 63.77 19,925,824 +2.25(+3.66%)
Nov 19, 2021 62.20 62.69 61.28 61.52 19,608,754 -0.53(-0.85%)
Nov 18, 2021 64.04 62.44 62.05 62.05 23,410,866 -2.27(-3.53%)
Nov 17, 2021 63.05 64.78 62.09 64.32 30,077,082 +1.99(+3.19%)
Nov 16, 2021 62.96 63.00 61.65 62.33 15,840,868 -0.36(-0.57%)
Nov 15, 2021 63.36 63.44 62.34 62.69 14,430,231 -0.43(-0.68%)
Nov 12, 2021 61.31 63.74 61.00 63.12 31,293,006 +1.57(+2.56%)
Nov 11, 2021 59.55 61.87 59.04 61.54 29,133,916 +2.81(+4.78%)
Nov 10, 2021 57.59 58.73 22,866,790 +0.38(+0.65%)
Nov 09, 2021 59.54 59.66 57.55 58.36 13,865,084 -0.98(-1.64%)
Nov 08, 2021 58.50 60.06 58.22 59.33 14,395,537 +1.08(+1.85%)
Nov 05, 2021 58.88 59.08 57.79 58.26 16,375,805 -0.12(-0.20%)
Nov 04, 2021 56.22 58.51 56.02 58.38 24,124,928 +2.63(+4.71%)
Nov 03, 2021 55.01 55.92 54.84 55.75 14,475,122 +0.41(+0.74%)
Nov 02, 2021 54.78 55.72 54.43 55.34 16,444,884 +0.10(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.