General Motors (NY: GM )

38.34 +0.92 (+2.46%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 36.38 37.76 36.38 37.42 14,564,479 +1.44(+4.00%)
May 25, 2022 34.90 36.35 34.90 35.98 15,392,887 +0.77(+2.19%)
May 24, 2022 35.53 35.57 34.31 35.21 16,696,044 -0.79(-2.19%)
May 23, 2022 35.93 36.61 35.09 36.00 19,955,786 +0.60(+1.69%)
May 20, 2022 37.01 37.08 34.38 35.40 24,073,056 -0.72(-1.99%)
May 19, 2022 35.38 36.65 35.15 36.12 15,544,634 +0.29(+0.81%)
May 18, 2022 37.50 37.77 35.59 35.83 19,236,640 -2.27(-5.96%)
May 17, 2022 38.03 38.55 37.34 38.10 15,505,211 +1.00(+2.70%)
May 16, 2022 38.01 38.04 36.76 37.10 16,509,241 -1.11(-2.90%)
May 13, 2022 36.18 38.49 36.07 38.21 22,997,300 +2.65(+7.45%)
May 12, 2022 35.46 36.20 34.58 35.56 43,141,056 -1.71(-4.59%)
May 11, 2022 38.78 39.44 37.17 37.27 18,020,776 -1.43(-3.70%)
May 10, 2022 39.39 39.49 37.52 38.70 20,203,004 +0.44(+1.15%)
May 09, 2022 38.98 40.22 38.08 38.26 18,507,708 -1.32(-3.34%)
May 06, 2022 39.79 40.12 38.80 39.58 14,684,862 -0.37(-0.93%)
May 05, 2022 40.32 40.75 39.35 39.95 15,366,829 -1.22(-2.96%)
May 04, 2022 39.60 41.24 39.30 41.17 15,811,660 +1.23(+3.08%)
May 03, 2022 39.32 40.27 38.82 39.94 19,129,760 +1.49(+3.88%)
May 02, 2022 37.67 38.49 37.25 38.45 16,117,949 +0.54(+1.42%)
Apr 29, 2022 38.81 39.42 37.78 37.91 16,766,937 -0.84(-2.17%)
Apr 28, 2022 39.35 39.61 37.31 38.75 22,794,346 +0.09(+0.23%)
Apr 27, 2022 38.29 39.52 37.70 38.66 19,825,756 +0.62(+1.63%)
Apr 26, 2022 39.22 39.45 37.88 38.04 21,687,684 -1.78(-4.47%)
Apr 25, 2022 39.35 39.99 38.67 39.82 18,701,358 -0.02(-0.05%)
Apr 22, 2022 40.46 40.74 39.78 39.84 17,718,420 -0.87(-2.14%)
Apr 21, 2022 42.76 40.56 40.71 12,542,174 -1.01(-2.42%)
Apr 20, 2022 42.25 43.24 41.69 41.72 12,986,153 -0.36(-0.86%)
Apr 19, 2022 40.81 42.19 40.81 42.08 13,851,504 +1.45(+3.57%)
Apr 18, 2022 40.13 40.93 39.95 40.63 11,782,584 +0.50(+1.25%)
Apr 14, 2022 40.15 40.78 40.09 40.13 13,315,712 -0.09(-0.22%)
Apr 13, 2022 39.62 40.45 39.55 40.22 10,897,203 +0.18(+0.45%)
Apr 12, 2022 40.61 40.78 39.64 40.04 17,211,588 -0.29(-0.72%)
Apr 11, 2022 38.81 41.34 38.69 40.33 25,010,612 +0.98(+2.49%)
Apr 08, 2022 38.35 40.05 38.17 39.35 22,086,886 +0.63(+1.63%)
Apr 07, 2022 39.29 39.53 37.60 38.72 28,292,688 -0.78(-1.97%)
Apr 06, 2022 40.79 41.33 39.48 39.50 29,236,344 -1.92(-4.64%)
Apr 05, 2022 42.96 43.16 41.32 41.42 19,840,976 -1.76(-4.08%)
Apr 04, 2022 43.27 43.42 42.53 43.18 12,596,479 +0.22(+0.51%)
Apr 01, 2022 44.16 44.45 42.41 42.96 16,791,482 -0.78(-1.78%)
Mar 31, 2022 44.84 44.84 43.74 43.74 17,330,064 -1.48(-3.27%)
Mar 30, 2022 45.64 46.03 45.04 45.22 12,816,065 -1.04(-2.25%)
Mar 29, 2022 45.41 46.74 45.24 46.26 16,780,700 +2.04(+4.61%)
Mar 28, 2022 43.90 44.25 43.28 44.22 12,173,435 +0.57(+1.31%)
Mar 25, 2022 44.28 44.31 43.40 43.65 10,361,200 -0.70(-1.58%)
Mar 24, 2022 44.05 44.86 43.95 44.35 11,105,863 +0.57(+1.30%)
Mar 23, 2022 44.00 44.52 43.77 43.78 15,136,237 -0.78(-1.75%)
Mar 22, 2022 44.24 45.27 44.09 44.56 14,714,819 +0.95(+2.18%)
Mar 21, 2022 44.28 44.67 43.22 43.61 17,898,732 -1.21(-2.70%)
Mar 18, 2022 43.23 45.04 43.13 44.82 19,834,458 +1.16(+2.66%)
Mar 17, 2022 42.92 43.83 42.60 43.66 13,905,678 -0.19(-0.43%)
Mar 16, 2022 43.00 44.17 42.37 43.85 17,012,770 +1.72(+4.08%)
Mar 15, 2022 40.83 42.25 40.80 42.13 16,049,261 +1.30(+3.18%)
Mar 14, 2022 41.74 42.43 40.37 40.83 18,911,476 -0.68(-1.64%)
Mar 11, 2022 42.08 42.34 41.48 41.51 13,618,211 -0.34(-0.81%)
Mar 10, 2022 41.40 40.85 41.85 17,978,954 -0.43(-1.02%)
Mar 09, 2022 42.26 42.86 41.80 42.28 21,299,686 +2.08(+5.17%)
Mar 08, 2022 40.84 42.31 39.95 40.20 24,138,920 +0.37(+0.93%)
Mar 07, 2022 42.29 42.44 39.75 39.83 25,927,608 -2.57(-6.06%)
Mar 04, 2022 44.03 44.16 41.99 42.40 26,843,620 -2.50(-5.57%)
Mar 03, 2022 46.21 46.74 44.60 44.90 18,987,796 -1.42(-3.07%)
Mar 02, 2022 44.68 46.60 44.56 46.32 18,983,180 +1.80(+4.04%)
Mar 01, 2022 46.02 46.16 44.16 44.52 21,516,348 -2.20(-4.71%)
Feb 28, 2022 46.24 47.12 45.84 46.72 18,218,712 -0.71(-1.50%)
Feb 25, 2022 46.35 47.48 46.40 47.43 13,465,092 +1.08(+2.33%)
Feb 24, 2022 44.15 46.41 43.91 46.35 20,994,412 -0.03(-0.06%)
Feb 23, 2022 47.26 48.30 46.26 46.38 13,641,822 -0.39(-0.83%)
Feb 22, 2022 47.78 47.94 46.16 46.77 19,701,320 -1.83(-3.77%)
Feb 18, 2022 48.60 0 -0.22(-0.45%)
Feb 17, 2022 49.81 49.85 48.66 48.82 13,479,417 -1.61(-3.19%)
Feb 16, 2022 49.43 50.56 49.26 50.43 13,859,212 +0.76(+1.53%)
Feb 15, 2022 49.36 49.91 48.93 49.67 15,238,586 +1.27(+2.62%)
Feb 14, 2022 48.87 49.19 48.00 48.40 17,534,348 -0.43(-0.88%)
Feb 11, 2022 50.64 50.97 48.54 48.83 20,183,866 -1.51(-3.00%)
Feb 10, 2022 49.73 51.78 49.60 50.34 17,012,024 -0.38(-0.75%)
Feb 09, 2022 50.31 51.68 50.16 50.72 24,283,708 +1.26(+2.55%)
Feb 08, 2022 48.74 49.88 47.58 49.46 38,617,504 -1.25(-2.46%)
Feb 07, 2022 51.49 52.00 50.52 50.71 18,073,772 -0.58(-1.13%)
Feb 04, 2022 51.62 51.85 50.52 51.29 22,794,976 -1.82(-3.43%)
Feb 03, 2022 52.60 53.11 23,742,524 -0.39(-0.73%)
Feb 02, 2022 54.92 55.55 51.68 53.50 34,357,224 -0.57(-1.05%)
Feb 01, 2022 52.85 54.24 52.12 54.07 23,148,402 +1.34(+2.54%)
Jan 31, 2022 50.50 52.75 52.73 20,230,260 +2.49(+4.96%)
Jan 28, 2022 51.25 51.25 49.24 50.24 26,732,582 -1.21(-2.35%)
Jan 27, 2022 52.85 53.35 51.07 51.45 21,346,616 -0.90(-1.72%)
Jan 26, 2022 53.57 53.99 51.49 52.35 23,142,440 +0.45(+0.87%)
Jan 25, 2022 51.60 52.51 50.82 51.90 22,128,976 -0.74(-1.41%)
Jan 24, 2022 51.40 52.66 49.37 52.64 33,211,798 -0.64(-1.20%)
Jan 21, 2022 54.52 54.70 52.69 53.28 25,692,878 -1.37(-2.51%)
Jan 20, 2022 56.02 57.33 54.41 54.65 21,526,818 -1.59(-2.83%)
Jan 19, 2022 59.31 59.84 56.12 56.24 20,545,296 -2.55(-4.34%)
Jan 18, 2022 60.13 60.35 58.54 58.79 18,299,336 -2.31(-3.78%)
Jan 14, 2022 61.10 0 -0.67(-1.08%)
Jan 13, 2022 61.45 63.38 61.15 61.77 19,273,914 +0.74(+1.21%)
Jan 12, 2022 62.47 62.72 59.63 61.03 20,222,648 -0.43(-0.70%)
Jan 11, 2022 61.25 61.55 60.15 61.46 16,509,370 +0.39(+0.64%)
Jan 10, 2022 61.52 62.00 60.03 61.07 18,976,112 -1.20(-1.93%)
Jan 07, 2022 63.81 63.91 61.42 62.27 17,136,140 -0.60(-0.95%)
Jan 06, 2022 63.17 63.50 61.67 62.87 20,622,948 +0.13(+0.21%)
Jan 05, 2022 65.52 67.02 62.60 62.74 43,552,088 -3.00(-4.56%)
Jan 04, 2022 61.96 65.98 61.95 65.74 44,619,604 +4.57(+7.47%)
Jan 03, 2022 59.87 61.57 59.74 61.17 20,980,234 +2.54(+4.33%)
Dec 31, 2021 58.00 59.05 57.92 58.63 9,873,837 +0.50(+0.86%)
Dec 30, 2021 57.45 58.78 57.26 58.13 11,948,088 +0.90(+1.57%)
Dec 29, 2021 57.11 57.70 56.74 57.23 7,979,449 +0.12(+0.21%)
Dec 28, 2021 57.40 58.12 57.01 57.11 8,577,702 -0.32(-0.56%)
Dec 27, 2021 56.89 57.75 56.53 57.43 9,079,386 +0.52(+0.91%)
Dec 23, 2021 56.07 57.09 55.83 56.91 13,722,321 +0.83(+1.48%)
Dec 22, 2021 54.79 56.34 54.75 56.08 16,682,365 +1.29(+2.35%)
Dec 21, 2021 54.50 54.90 53.84 54.79 15,550,207 +0.75(+1.39%)
Dec 20, 2021 54.02 54.54 53.14 54.04 19,053,666 -1.12(-2.03%)
Dec 17, 2021 56.20 56.39 54.51 55.16 42,261,968 -3.23(-5.53%)
Dec 16, 2021 59.40 60.62 58.02 58.39 17,703,674 -0.22(-0.38%)
Dec 15, 2021 58.30 58.89 57.03 58.61 14,453,663 +0.21(+0.36%)
Dec 14, 2021 57.97 59.20 57.70 58.40 17,919,524 -0.73(-1.23%)
Dec 13, 2021 62.07 62.18 59.02 59.13 27,301,484 -4.08(-6.45%)
Dec 10, 2021 60.10 63.28 60.10 63.21 22,839,872 +3.59(+6.02%)
Dec 09, 2021 60.38 60.63 59.59 59.62 12,959,447 -1.16(-1.91%)
Dec 08, 2021 61.65 61.81 60.42 60.78 9,993,424 -0.75(-1.22%)
Dec 07, 2021 60.91 62.38 60.70 61.53 14,219,750 +1.69(+2.82%)
Dec 06, 2021 60.47 60.73 58.70 59.84 16,718,521 +0.13(+0.22%)
Dec 03, 2021 61.24 61.69 58.87 59.71 19,640,560 -1.31(-2.15%)
Dec 02, 2021 58.75 61.30 58.70 61.02 25,268,156 +2.96(+5.10%)
Dec 01, 2021 59.25 60.59 58.01 58.06 26,353,896 +0.19(+0.33%)
Nov 30, 2021 59.20 59.84 57.44 57.87 21,273,016 -1.99(-3.32%)
Nov 29, 2021 61.11 61.54 59.65 59.86 15,022,098 -0.31(-0.52%)
Nov 26, 2021 59.80 60.57 59.46 60.17 13,272,609 -2.02(-3.25%)
Nov 24, 2021 62.30 62.60 61.63 62.19 12,685,005 -0.86(-1.36%)
Nov 23, 2021 63.73 64.04 62.26 63.05 16,319,820 -1.01(-1.58%)
Nov 22, 2021 61.95 64.95 61.76 64.06 19,836,322 +2.26(+3.66%)
Nov 19, 2021 62.48 62.97 61.56 61.80 19,520,676 -0.53(-0.85%)
Nov 18, 2021 64.33 62.72 62.33 62.33 23,305,708 -2.28(-3.53%)
Nov 17, 2021 63.33 65.07 62.38 64.61 29,941,982 +2.00(+3.19%)
Nov 16, 2021 63.24 63.28 61.93 62.61 15,769,714 -0.36(-0.57%)
Nov 15, 2021 63.65 63.73 62.62 62.97 14,365,420 -0.43(-0.68%)
Nov 12, 2021 61.59 64.03 61.28 63.40 31,152,444 +1.58(+2.56%)
Nov 11, 2021 59.82 62.15 59.31 61.82 29,003,052 +2.82(+4.78%)
Nov 10, 2021 57.85 59.00 22,764,076 +0.38(+0.65%)
Nov 09, 2021 59.81 59.93 57.81 58.62 13,802,805 -0.98(-1.64%)
Nov 08, 2021 58.76 60.33 58.48 59.60 14,330,875 +1.08(+1.85%)
Nov 05, 2021 59.15 59.35 58.05 58.52 16,302,248 -0.12(-0.20%)
Nov 04, 2021 56.47 58.77 56.27 58.64 24,016,564 +2.64(+4.71%)
Nov 03, 2021 55.26 56.17 55.09 56.00 14,410,103 +0.41(+0.74%)
Nov 02, 2021 55.03 55.98 54.68 55.59 16,371,017 +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.