General Motors (NY: GM )

58.01 USD -0.40 (-0.69%)
Streaming Delayed Price Updated: 2:42 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.87 51.73 49.92 51.33 17,125,100 +0.73(+1.44%)
Feb 25, 2021 52.70 52.93 50.55 50.60 20,586,230 -2.30(-4.35%)
Feb 24, 2021 51.95 53.21 51.29 52.90 18,349,241 +1.79(+3.50%)
Feb 23, 2021 50.98 51.38 49.35 51.11 21,193,272 -0.87(-1.67%)
Feb 22, 2021 52.00 52.93 51.88 51.98 14,475,546 -0.59(-1.12%)
Feb 19, 2021 52.50 53.29 52.22 52.57 15,354,300 +0.41(+0.79%)
Feb 18, 2021 52.56 52.62 51.60 52.16 17,602,755 -0.73(-1.38%)
Feb 17, 2021 52.84 53.33 52.08 52.89 14,294,316 -0.57(-1.07%)
Feb 16, 2021 53.71 53.99 53.22 53.46 18,521,898 -0.14(-0.26%)
Feb 12, 2021 53.00 54.19 52.96 53.60 15,317,400 +0.10(+0.19%)
Feb 11, 2021 53.61 53.80 52.35 53.50 29,845,741 -1.38(-2.51%)
Feb 10, 2021 55.61 55.69 52.51 54.88 55,264,788 -1.18(-2.10%)
Feb 09, 2021 56.54 56.94 55.74 56.06 25,077,475 -0.82(-1.44%)
Feb 08, 2021 56.00 57.05 55.67 56.88 26,938,412 +2.47(+4.54%)
Feb 05, 2021 54.82 55.05 54.15 54.41 17,250,100 +0.28(+0.52%)
Feb 04, 2021 53.34 54.56 52.97 54.13 19,219,222 -0.12(-0.22%)
Feb 03, 2021 53.30 55.05 53.19 54.25 30,660,017 +1.53(+2.90%)
Feb 02, 2021 52.30 52.98 51.96 52.72 20,380,238 +1.21(+2.35%)
Feb 01, 2021 51.46 51.95 50.44 51.51 21,421,480 +0.83(+1.64%)
Jan 29, 2021 50.85 51.78 49.96 50.68 26,466,700 -0.36(-0.71%)
Jan 28, 2021 49.88 53.00 49.56 51.04 37,493,334 +1.70(+3.45%)
Jan 27, 2021 50.80 50.86 48.71 49.34 38,248,431 -2.70(-5.19%)
Jan 26, 2021 53.39 53.58 51.81 52.04 21,620,386 -1.35(-2.53%)
Jan 25, 2021 54.95 55.16 51.02 53.39 39,787,262 -2.01(-3.63%)
Jan 22, 2021 54.50 55.77 54.27 55.40 23,895,500 +0.32(+0.58%)
Jan 21, 2021 56.33 56.97 54.76 55.08 39,839,199 -0.78(-1.40%)
Jan 20, 2021 56.23 56.60 54.85 55.86 47,301,728 +1.02(+1.86%)
Jan 19, 2021 53.69 55.14 52.26 54.84 64,003,930 +4.87(+9.75%)
Jan 15, 2021 51.30 51.40 49.26 49.97 25,293,702 -1.56(-3.03%)
Jan 14, 2021 49.50 51.87 49.33 51.53 36,732,402 +2.80(+5.75%)
Jan 13, 2021 50.78 50.97 48.06 48.73 49,177,258 +0.91(+1.90%)
Jan 12, 2021 46.30 48.95 45.65 47.82 63,625,644 +2.81(+6.24%)
Jan 11, 2021 43.01 45.28 42.63 45.01 25,864,125 +1.95(+4.53%)
Jan 08, 2021 43.31 43.49 42.31 43.06 18,426,200 -0.26(-0.60%)
Jan 07, 2021 43.98 43.98 42.96 43.32 13,612,770 +0.34(+0.79%)
Jan 06, 2021 41.92 43.85 41.86 42.98 22,671,580 +1.32(+3.17%)
Jan 05, 2021 40.06 41.84 40.04 41.66 18,021,952 +1.15(+2.84%)
Jan 04, 2021 41.95 42.12 40.14 40.51 15,763,988 -1.13(-2.71%)
Dec 31, 2020 41.64 41.64 41.64 6,489,359 -0.20(-0.48%)
Dec 30, 2020 41.65 42.20 41.57 41.84 6,489,359 +0.27(+0.65%)
Dec 29, 2020 41.89 42.13 41.37 41.57 7,981,638 -0.09(-0.22%)
Dec 28, 2020 42.00 42.19 41.63 41.66 10,435,921 +0.08(+0.19%)
Dec 24, 2020 42.06 42.20 41.21 41.58 7,825,300 -0.87(-2.05%)
Dec 23, 2020 41.18 42.89 41.10 42.45 17,563,760 +1.55(+3.79%)
Dec 22, 2020 41.35 41.40 40.55 40.90 10,558,726 -0.31(-0.75%)
Dec 21, 2020 40.26 41.50 40.06 41.21 15,517,152 +0.20(+0.49%)
Dec 18, 2020 42.02 42.05 40.59 41.01 21,808,200 -1.02(-2.43%)
Dec 17, 2020 41.71 42.03 41.43 42.03 12,069,651 +0.61(+1.47%)
Dec 16, 2020 41.79 41.87 40.81 41.42 15,117,445 -0.24(-0.58%)
Dec 15, 2020 41.99 42.16 41.31 41.66 12,510,945 +0.04(+0.10%)
Dec 14, 2020 42.49 42.54 41.42 41.62 9,986,842 -0.30(-0.72%)
Dec 11, 2020 42.48 42.68 41.62 41.92 15,555,600 -0.95(-2.22%)
Dec 10, 2020 43.83 43.88 42.46 42.87 18,188,106 -1.56(-3.51%)
Dec 09, 2020 44.13 44.55 43.91 44.43 12,465,020 +0.63(+1.44%)
Dec 08, 2020 43.72 44.18 43.42 43.80 10,151,861 -0.51(-1.15%)
Dec 07, 2020 44.40 44.40 43.58 44.31 9,198,252 -0.09(-0.20%)
Dec 04, 2020 44.40 44.74 44.13 44.40 11,895,200 +0.31(+0.70%)
Dec 03, 2020 44.79 44.87 43.96 44.09 13,412,322 -0.49(-1.10%)
Dec 02, 2020 44.00 44.60 43.67 44.58 11,268,193 -0.10(-0.22%)
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.