General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.94 54.06 52.66 53.46 16,985,886 +0.19(+0.35%)
Oct 28, 2021 53.63 54.59 53.09 53.27 23,428,832 -0.02(-0.04%)
Oct 27, 2021 54.61 54.76 53.19 53.29 37,191,768 -3.05(-5.42%)
Oct 26, 2021 56.98 56.35 16,626,820 -0.38(-0.68%)
Oct 25, 2021 57.01 57.27 55.83 56.73 14,402,544 -0.01(-0.02%)
Oct 22, 2021 57.33 57.65 56.61 56.74 11,278,985 -0.63(-1.10%)
Oct 21, 2021 56.96 57.62 56.70 57.37 11,784,897 +0.73(+1.28%)
Oct 20, 2021 55.35 57.20 55.22 56.64 13,641,654 +0.81(+1.44%)
Oct 19, 2021 55.98 56.04 55.52 55.84 10,776,337 -0.04(-0.07%)
Oct 18, 2021 56.38 56.55 55.83 55.87 12,892,012 -1.09(-1.91%)
Oct 15, 2021 57.30 57.67 56.94 56.96 13,149,382 +0.30(+0.54%)
Oct 14, 2021 57.06 57.25 56.42 56.66 11,661,957 -0.08(-0.14%)
Oct 13, 2021 57.89 57.89 56.06 56.74 19,151,282 -1.17(-2.02%)
Oct 12, 2021 57.48 58.27 56.83 57.91 17,403,196 +0.85(+1.50%)
Oct 11, 2021 57.74 58.29 56.74 57.05 17,974,504 -0.47(-0.82%)
Oct 08, 2021 55.53 58.15 55.37 57.52 34,339,068 +2.09(+3.77%)
Oct 07, 2021 53.87 55.73 53.46 55.43 31,546,856 +2.47(+4.65%)
Oct 06, 2021 53.52 54.50 52.20 52.97 30,029,130 -0.40(-0.75%)
Oct 05, 2021 53.22 53.76 52.69 53.37 18,501,552 +0.35(+0.67%)
Oct 04, 2021 53.92 54.61 52.72 53.02 29,731,816 +0.83(+1.60%)
Oct 01, 2021 52.08 52.43 51.32 52.18 16,963,594 +0.41(+0.80%)
Sep 30, 2021 51.98 52.25 51.25 51.77 16,637,328 -0.22(-0.42%)
Sep 29, 2021 52.35 52.41 51.59 51.98 11,076,915 +0.08(+0.15%)
Sep 28, 2021 52.81 53.24 51.76 51.91 16,714,964 -0.38(-0.73%)
Sep 27, 2021 51.47 52.61 51.44 52.29 14,111,996 +0.99(+1.93%)
Sep 24, 2021 50.95 51.69 50.80 51.30 11,855,221 +0.30(+0.60%)
Sep 23, 2021 50.19 51.15 50.13 50.99 14,295,176 +1.12(+2.24%)
Sep 22, 2021 49.14 50.31 49.14 49.87 14,285,632 +1.38(+2.86%)
Sep 21, 2021 48.69 48.89 47.91 48.49 14,430,017 +0.00(+0.00%)
Sep 20, 2021 48.57 48.66 47.51 48.49 24,979,586 -1.92(-3.82%)
Sep 17, 2021 50.41 51.00 50.08 50.41 45,939,492 -0.19(-0.37%)
Sep 16, 2021 50.67 50.97 50.00 50.60 12,845,125 -0.29(-0.58%)
Sep 15, 2021 49.88 51.00 49.64 50.89 13,905,276 +1.06(+2.13%)
Sep 14, 2021 50.31 50.50 49.60 49.83 12,808,644 -0.08(-0.16%)
Sep 13, 2021 49.22 50.04 48.71 49.91 18,840,526 +1.31(+2.69%)
Sep 10, 2021 47.82 49.52 47.82 48.61 23,197,988 +1.05(+2.21%)
Sep 09, 2021 48.08 48.08 46.95 47.56 13,963,580 -0.54(-1.12%)
Sep 08, 2021 47.77 48.64 47.56 48.10 11,335,161 +0.25(+0.51%)
Sep 07, 2021 47.62 48.35 47.56 47.85 12,536,693 -0.10(-0.21%)
Sep 03, 2021 47.93 48.12 47.56 47.95 10,118,610 -0.13(-0.27%)
Sep 02, 2021 48.27 48.62 47.94 48.08 13,602,827 -0.16(-0.33%)
Sep 01, 2021 48.22 48.75 47.81 48.23 11,175,943 +0.10(+0.20%)
Aug 31, 2021 48.29 48.55 47.80 48.13 14,551,988 -0.16(-0.33%)
Aug 30, 2021 49.06 49.06 48.08 48.29 13,949,892 -0.62(-1.27%)
Aug 27, 2021 47.88 49.18 47.79 48.91 15,144,699 +1.16(+2.43%)
Aug 26, 2021 48.59 48.59 47.65 47.75 16,891,452 -1.06(-2.17%)
Aug 25, 2021 48.61 49.04 48.28 48.81 14,663,655 +0.13(+0.26%)
Aug 24, 2021 47.63 48.97 47.37 48.69 21,779,024 +1.37(+2.89%)
Aug 23, 2021 47.30 47.49 46.23 47.32 30,688,910 -0.61(-1.27%)
Aug 20, 2021 48.09 48.26 47.49 47.93 17,205,744 -0.27(-0.57%)
Aug 19, 2021 49.11 49.32 47.80 48.20 23,862,184 -1.73(-3.46%)
Aug 18, 2021 49.63 50.57 49.50 49.93 15,545,368 +0.36(+0.73%)
Aug 17, 2021 51.05 51.15 49.30 49.57 28,967,146 -2.44(-4.68%)
Aug 16, 2021 52.06 52.30 51.55 52.00 17,331,658 -0.69(-1.30%)
Aug 13, 2021 53.59 53.73 52.63 52.69 12,064,616 -0.95(-1.78%)
Aug 12, 2021 53.47 54.06 53.22 53.64 10,960,676 +0.34(+0.64%)
Aug 11, 2021 53.45 53.53 52.50 53.30 16,097,264 +0.01(+0.02%)
Aug 10, 2021 53.04 53.41 52.70 53.29 14,739,960 +0.30(+0.57%)
Aug 09, 2021 53.30 53.40 52.45 52.99 16,357,851 -1.08(-2.00%)
Aug 06, 2021 53.83 54.36 53.29 54.07 15,242,272 +0.60(+1.12%)
Aug 05, 2021 52.90 53.90 52.59 53.47 29,084,856 +1.69(+3.26%)
Aug 04, 2021 54.24 54.46 51.28 51.78 68,849,368 -5.07(-8.92%)
Aug 03, 2021 56.44 56.93 55.60 56.85 12,476,066 +0.83(+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.