General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.78 54.91 53.50 54.31 16,720,705 +0.19(+0.35%)
Oct 28, 2021 54.48 55.45 53.94 54.12 23,063,064 -0.02(-0.04%)
Oct 27, 2021 55.47 55.63 54.03 54.14 36,611,136 -3.10(-5.42%)
Oct 26, 2021 57.89 57.24 16,367,244 -0.39(-0.68%)
Oct 25, 2021 57.92 58.18 56.71 57.63 14,177,694 -0.01(-0.02%)
Oct 22, 2021 58.24 58.57 57.51 57.64 11,102,899 -0.64(-1.10%)
Oct 21, 2021 57.87 58.54 57.60 58.28 11,600,913 +0.74(+1.28%)
Oct 20, 2021 56.23 58.11 56.09 57.54 13,428,682 +0.82(+1.44%)
Oct 19, 2021 56.87 56.93 56.40 56.72 10,608,098 -0.04(-0.07%)
Oct 18, 2021 57.28 57.45 56.72 56.76 12,690,743 -1.11(-1.91%)
Oct 15, 2021 58.21 58.58 57.84 57.87 12,944,095 +0.31(+0.54%)
Oct 14, 2021 57.97 58.16 57.32 57.56 11,479,892 -0.08(-0.14%)
Oct 13, 2021 58.81 58.81 56.95 57.64 18,852,294 -1.19(-2.02%)
Oct 12, 2021 58.39 59.19 57.73 58.83 17,131,500 +0.87(+1.50%)
Oct 11, 2021 58.66 59.21 57.64 57.96 17,693,890 -0.48(-0.82%)
Oct 08, 2021 56.41 59.08 56.25 58.44 33,802,972 +2.13(+3.77%)
Oct 07, 2021 54.73 56.61 54.31 56.31 31,054,352 +2.50(+4.65%)
Oct 06, 2021 54.37 55.36 53.03 53.81 29,560,320 -0.41(-0.75%)
Oct 05, 2021 54.07 54.61 53.53 54.22 18,212,708 +0.36(+0.67%)
Oct 04, 2021 54.77 55.47 53.56 53.86 29,267,648 +0.85(+1.60%)
Oct 01, 2021 52.91 53.26 52.13 53.01 16,698,761 +0.42(+0.80%)
Sep 30, 2021 52.81 53.08 52.06 52.59 16,377,589 -0.22(-0.42%)
Sep 29, 2021 53.18 53.24 52.41 52.81 10,903,983 +0.08(+0.15%)
Sep 28, 2021 53.65 54.09 52.58 52.73 16,454,012 -0.39(-0.73%)
Sep 27, 2021 52.29 53.45 52.26 53.12 13,891,681 +1.01(+1.93%)
Sep 24, 2021 51.76 52.51 51.60 52.11 11,670,139 +0.31(+0.60%)
Sep 23, 2021 50.98 51.96 50.92 51.80 14,072,002 +1.14(+2.24%)
Sep 22, 2021 49.92 51.10 49.92 50.66 14,062,606 +1.41(+2.86%)
Sep 21, 2021 49.46 49.66 48.67 49.26 14,204,737 +0.00(+0.00%)
Sep 20, 2021 49.34 49.43 48.26 49.26 24,589,608 -1.96(-3.82%)
Sep 17, 2021 51.21 51.81 50.87 51.21 45,222,292 -0.19(-0.37%)
Sep 16, 2021 51.47 51.78 50.79 51.40 12,644,588 -0.30(-0.58%)
Sep 15, 2021 50.67 51.81 50.42 51.70 13,688,188 +1.08(+2.13%)
Sep 14, 2021 51.10 51.30 50.38 50.62 12,608,677 -0.08(-0.16%)
Sep 13, 2021 50.00 50.83 49.49 50.70 18,546,392 +1.33(+2.69%)
Sep 10, 2021 48.58 50.31 48.58 49.38 22,835,824 +1.07(+2.21%)
Sep 09, 2021 48.84 48.84 47.69 48.31 13,745,582 -0.55(-1.12%)
Sep 08, 2021 48.53 49.41 48.31 48.86 11,158,198 +0.25(+0.51%)
Sep 07, 2021 48.38 49.11 48.31 48.61 12,340,972 -0.10(-0.20%)
Sep 03, 2021 48.69 48.88 48.31 48.71 9,960,639 -0.13(-0.27%)
Sep 02, 2021 49.04 49.39 48.70 48.84 13,390,461 -0.16(-0.33%)
Sep 01, 2021 48.99 49.53 48.57 49.00 11,001,465 +0.10(+0.20%)
Aug 31, 2021 49.06 49.32 48.56 48.90 14,324,805 -0.16(-0.33%)
Aug 30, 2021 49.84 49.84 48.84 49.06 13,732,109 -0.63(-1.27%)
Aug 27, 2021 48.64 49.96 48.55 49.69 14,908,262 +1.18(+2.43%)
Aug 26, 2021 49.36 49.36 48.41 48.51 16,627,746 -1.08(-2.17%)
Aug 25, 2021 49.38 49.82 49.05 49.59 14,434,728 +0.13(+0.26%)
Aug 24, 2021 48.39 49.75 48.12 49.46 21,439,012 +1.39(+2.88%)
Aug 23, 2021 48.05 48.24 46.96 48.07 30,209,800 -0.62(-1.27%)
Aug 20, 2021 48.85 49.03 48.24 48.69 16,937,130 -0.28(-0.57%)
Aug 19, 2021 49.89 50.11 48.56 48.97 23,489,652 -1.76(-3.46%)
Aug 18, 2021 50.41 51.37 50.29 50.72 15,302,676 +0.37(+0.73%)
Aug 17, 2021 51.86 51.96 50.09 50.35 28,514,914 -2.47(-4.68%)
Aug 16, 2021 52.89 53.13 52.37 52.83 17,061,078 -0.70(-1.30%)
Aug 13, 2021 54.44 54.59 53.47 53.53 11,876,265 -0.97(-1.78%)
Aug 12, 2021 54.32 54.91 54.06 54.50 10,789,560 +0.35(+0.64%)
Aug 11, 2021 54.30 54.38 53.33 54.15 15,845,956 +0.01(+0.02%)
Aug 10, 2021 53.88 54.26 53.54 54.14 14,509,842 +0.31(+0.57%)
Aug 09, 2021 54.15 54.25 53.28 53.83 16,102,474 -1.10(-2.00%)
Aug 06, 2021 54.69 55.22 54.14 54.92 15,004,311 +0.61(+1.12%)
Aug 05, 2021 53.74 54.76 53.43 54.32 28,630,786 +1.72(+3.26%)
Aug 04, 2021 55.10 55.32 52.09 52.60 67,774,504 -5.15(-8.92%)
Aug 03, 2021 57.34 57.83 56.48 57.75 12,281,292 +0.85(+1.49%)
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.