General Motors (NY: GM )

52.23 USD +0.31 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 51.88 52.63 51.72 52.23 11,642,266 +0.31(+0.60%)
Sep 23, 2021 51.10 52.08 51.04 51.92 14,039,947 +1.14(+2.24%)
Sep 22, 2021 50.03 51.22 50.03 50.78 14,030,573 +1.41(+2.86%)
Sep 21, 2021 49.57 49.78 48.78 49.37 14,172,380 +0.00(+0.00%)
Sep 20, 2021 49.45 49.54 48.37 49.37 24,533,597 -1.96(-3.82%)
Sep 17, 2021 51.33 51.93 50.99 51.33 45,119,280 -0.19(-0.37%)
Sep 16, 2021 51.59 51.90 50.91 51.52 12,615,785 -0.30(-0.58%)
Sep 15, 2021 50.79 51.93 50.54 51.82 13,657,008 +1.08(+2.13%)
Sep 14, 2021 51.22 51.42 50.50 50.74 12,579,956 -0.08(-0.16%)
Sep 13, 2021 50.11 50.95 49.60 50.82 18,504,144 +1.33(+2.69%)
Sep 10, 2021 48.69 50.42 48.69 49.49 22,783,806 +1.07(+2.21%)
Sep 09, 2021 48.95 48.95 47.80 48.42 13,714,271 -0.55(-1.12%)
Sep 08, 2021 48.64 49.52 48.42 48.97 11,132,781 +0.25(+0.51%)
Sep 07, 2021 48.49 49.22 48.42 48.72 12,312,860 -0.10(-0.20%)
Sep 03, 2021 48.80 48.99 48.42 48.82 9,937,950 -0.13(-0.27%)
Sep 02, 2021 49.15 49.50 48.81 48.95 13,359,959 -0.16(-0.33%)
Sep 01, 2021 49.10 49.64 48.68 49.11 10,976,405 +0.10(+0.20%)
Aug 31, 2021 49.17 49.43 48.67 49.01 14,292,174 -0.16(-0.33%)
Aug 30, 2021 49.95 49.95 48.95 49.17 13,700,828 -0.63(-1.27%)
Aug 27, 2021 48.75 50.07 48.66 49.80 14,874,302 +1.18(+2.43%)
Aug 26, 2021 49.47 49.47 48.52 48.62 16,589,869 -1.08(-2.17%)
Aug 25, 2021 49.49 49.93 49.16 49.70 14,401,847 +0.13(+0.26%)
Aug 24, 2021 48.50 49.87 48.23 49.57 21,390,176 +1.39(+2.89%)
Aug 23, 2021 48.16 48.35 47.07 48.18 30,140,983 -0.62(-1.27%)
Aug 20, 2021 48.96 49.14 48.35 48.80 16,898,549 -0.28(-0.57%)
Aug 19, 2021 50.00 50.22 48.67 49.08 23,436,145 -1.76(-3.46%)
Aug 18, 2021 50.53 51.49 50.40 50.84 15,267,818 +0.37(+0.73%)
Aug 17, 2021 51.98 52.08 50.20 50.47 28,449,959 -2.48(-4.68%)
Aug 16, 2021 53.01 53.26 52.49 52.95 17,022,214 -0.70(-1.30%)
Aug 13, 2021 54.56 54.71 53.59 53.65 11,849,212 -0.97(-1.78%)
Aug 12, 2021 54.44 55.04 54.19 54.62 10,764,982 +0.35(+0.64%)
Aug 11, 2021 54.42 54.50 53.45 54.27 15,809,860 +0.01(+0.02%)
Aug 10, 2021 54.00 54.38 53.66 54.26 14,476,790 +0.31(+0.57%)
Aug 09, 2021 54.27 54.37 53.40 53.95 16,065,794 -1.10(-2.00%)
Aug 06, 2021 54.81 55.35 54.26 55.05 14,970,133 +0.61(+1.12%)
Aug 05, 2021 53.86 54.88 53.55 54.44 28,565,567 +1.72(+3.26%)
Aug 04, 2021 55.23 55.45 52.21 52.72 67,620,122 -5.16(-8.91%)
Aug 03, 2021 57.47 57.96 56.61 57.88 12,253,316 +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.