General Motors (NY: GM )

45.32 +0.73 (+1.64%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.96 57.99 56.88 57.58 10,054,370 +0.49(+0.86%)
Dec 30, 2021 56.42 57.72 56.23 57.09 12,166,547 +0.88(+1.57%)
Dec 29, 2021 56.08 56.66 55.72 56.20 8,125,345 +0.12(+0.21%)
Dec 28, 2021 56.37 57.08 55.99 56.08 8,734,537 -0.31(-0.56%)
Dec 27, 2021 55.87 56.71 55.52 56.40 9,245,394 +0.51(+0.91%)
Dec 23, 2021 55.06 56.07 54.83 55.89 13,973,220 +0.82(+1.48%)
Dec 22, 2021 53.81 55.33 53.77 55.07 16,987,386 +1.27(+2.35%)
Dec 21, 2021 53.52 53.91 52.87 53.81 15,834,527 +0.74(+1.39%)
Dec 20, 2021 53.05 53.56 52.19 53.07 19,402,018 -1.10(-2.03%)
Dec 17, 2021 55.19 55.38 53.53 54.17 43,034,688 -3.17(-5.53%)
Dec 16, 2021 58.33 59.53 56.98 57.34 18,027,368 -0.22(-0.38%)
Dec 15, 2021 57.25 57.83 56.01 57.56 14,717,934 +0.21(+0.36%)
Dec 14, 2021 56.93 58.14 56.66 57.35 18,247,164 -0.72(-1.23%)
Dec 13, 2021 60.96 61.06 57.96 58.07 27,800,664 -4.01(-6.45%)
Dec 10, 2021 59.02 62.15 59.02 62.08 23,257,476 +3.53(+6.02%)
Dec 09, 2021 59.30 59.54 58.52 58.55 13,196,398 -1.14(-1.91%)
Dec 08, 2021 60.54 60.70 59.33 59.69 10,176,144 -0.74(-1.22%)
Dec 07, 2021 59.82 61.26 59.61 60.43 14,479,744 +1.66(+2.82%)
Dec 06, 2021 59.38 59.64 57.65 58.77 17,024,202 +0.13(+0.22%)
Dec 03, 2021 60.14 60.58 57.81 58.64 19,999,668 -1.29(-2.15%)
Dec 02, 2021 57.70 60.20 57.65 59.92 25,730,160 +2.91(+5.10%)
Dec 01, 2021 58.19 59.50 56.97 57.02 26,836,350 +0.19(+0.33%)
Nov 30, 2021 58.14 58.77 56.41 56.83 21,661,972 -1.95(-3.32%)
Nov 29, 2021 60.01 60.44 58.58 58.79 15,297,124 -0.30(-0.52%)
Nov 26, 2021 58.73 59.48 58.39 59.09 13,515,286 -1.98(-3.25%)
Nov 24, 2021 61.18 61.48 60.52 61.07 12,916,938 -0.84(-1.36%)
Nov 23, 2021 62.59 62.89 61.14 61.92 16,618,212 -0.99(-1.58%)
Nov 22, 2021 60.84 63.79 60.65 62.91 20,199,010 +2.22(+3.66%)
Nov 19, 2021 61.36 61.84 60.45 60.69 19,877,592 -0.52(-0.85%)
Nov 18, 2021 63.17 61.59 61.21 61.21 23,731,830 -2.24(-3.53%)
Nov 17, 2021 62.19 63.90 61.26 63.45 30,489,442 +1.96(+3.19%)
Nov 16, 2021 62.10 62.14 60.82 61.49 16,058,048 -0.35(-0.57%)
Nov 15, 2021 62.51 62.59 61.50 61.84 14,628,071 -0.42(-0.68%)
Nov 12, 2021 60.48 62.88 60.18 62.26 31,722,036 +1.55(+2.56%)
Nov 11, 2021 58.75 61.03 58.24 60.71 29,533,344 +2.77(+4.78%)
Nov 10, 2021 56.81 57.94 23,180,294 +0.37(+0.65%)
Nov 09, 2021 58.74 58.85 56.77 57.57 14,055,176 -0.96(-1.64%)
Nov 08, 2021 57.70 59.25 57.43 58.53 14,592,901 +1.06(+1.85%)
Nov 05, 2021 58.09 58.28 57.01 57.47 16,600,319 -0.12(-0.20%)
Nov 04, 2021 55.46 57.71 55.26 57.59 24,455,684 +2.59(+4.71%)
Nov 03, 2021 54.27 55.16 54.10 54.99 14,673,578 +0.40(+0.74%)
Nov 02, 2021 54.04 54.97 53.70 54.59 16,670,345 +0.10(+0.18%)
Nov 01, 2021 53.87 54.74 53.44 54.49 15,959,393 +1.04(+1.95%)
Oct 29, 2021 52.93 54.05 52.66 53.45 16,987,642 +0.19(+0.35%)
Oct 28, 2021 53.62 54.58 53.09 53.27 23,431,254 -0.02(-0.04%)
Oct 27, 2021 54.60 54.76 53.18 53.29 37,195,616 -3.05(-5.42%)
Oct 26, 2021 56.98 56.34 16,628,538 -0.38(-0.68%)
Oct 25, 2021 57.01 57.26 55.82 56.72 14,404,033 -0.01(-0.02%)
Oct 22, 2021 57.32 57.65 56.60 56.73 11,280,151 -0.63(-1.10%)
Oct 21, 2021 56.96 57.62 56.69 57.36 11,786,115 +0.73(+1.28%)
Oct 20, 2021 55.35 57.19 55.21 56.63 13,643,064 +0.81(+1.44%)
Oct 19, 2021 55.98 56.04 55.52 55.83 10,777,451 -0.04(-0.07%)
Oct 18, 2021 56.38 56.55 55.82 55.87 12,893,344 -1.09(-1.91%)
Oct 15, 2021 57.29 57.66 56.93 56.96 13,150,741 +0.30(+0.54%)
Oct 14, 2021 57.06 57.24 56.42 56.65 11,663,162 -0.08(-0.14%)
Oct 13, 2021 57.88 57.88 56.06 56.73 19,153,260 -1.17(-2.02%)
Oct 12, 2021 57.47 58.26 56.82 57.90 17,404,996 +0.85(+1.50%)
Oct 11, 2021 57.73 58.28 56.73 57.05 17,976,362 -0.47(-0.82%)
Oct 08, 2021 55.52 58.15 55.37 57.52 34,342,620 +2.09(+3.77%)
Oct 07, 2021 53.87 55.72 53.46 55.43 31,550,118 +2.47(+4.65%)
Oct 06, 2021 53.51 54.49 52.20 52.96 30,032,234 -0.40(-0.75%)
Oct 05, 2021 53.22 53.75 52.69 53.36 18,503,466 +0.35(+0.67%)
Oct 04, 2021 53.91 54.60 52.72 53.01 29,734,890 +0.83(+1.60%)
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.