General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.47 57.55 56.37 56.58 13,244,963 -0.44(-0.77%)
Jul 29, 2021 56.74 57.48 56.56 57.02 15,504,344 +1.78(+3.23%)
Jul 28, 2021 55.17 55.61 54.44 55.24 10,603,636 +0.49(+0.89%)
Jul 27, 2021 54.96 55.11 53.97 54.75 13,431,704 -0.77(-1.38%)
Jul 26, 2021 54.99 55.66 54.85 55.52 9,631,031 +0.83(+1.51%)
Jul 23, 2021 55.06 55.54 54.56 54.69 14,601,607 -0.70(-1.26%)
Jul 22, 2021 56.50 56.51 55.24 55.39 12,069,005 -1.40(-2.47%)
Jul 21, 2021 56.54 57.21 56.31 56.79 11,081,242 +0.90(+1.60%)
Jul 20, 2021 54.02 56.13 53.88 55.90 13,347,678 +1.96(+3.64%)
Jul 19, 2021 53.66 54.19 52.39 53.94 21,032,312 -1.27(-2.31%)
Jul 16, 2021 57.22 57.22 55.12 55.21 13,672,842 -1.48(-2.62%)
Jul 15, 2021 56.86 57.43 56.34 56.69 12,151,891 -1.05(-1.81%)
Jul 14, 2021 58.63 59.09 57.45 57.74 12,570,531 -0.73(-1.24%)
Jul 13, 2021 58.77 58.99 57.99 58.47 14,665,179 -0.24(-0.41%)
Jul 12, 2021 58.30 58.90 57.56 58.71 14,575,470 +0.21(+0.36%)
Jul 09, 2021 58.54 58.60 57.62 58.50 24,471,328 +2.69(+4.82%)
Jul 08, 2021 55.05 56.33 54.61 55.81 14,128,233 -0.53(-0.94%)
Jul 07, 2021 57.08 57.14 55.88 56.34 13,134,150 -0.87(-1.51%)
Jul 06, 2021 58.66 58.67 56.75 57.20 16,216,628 -1.49(-2.54%)
Jul 02, 2021 58.84 59.05 58.26 58.70 9,743,336 -0.15(-0.25%)
Jul 01, 2021 59.17 59.46 58.51 58.84 11,803,428 -0.06(-0.10%)
Jun 30, 2021 58.48 59.20 58.35 58.90 12,375,906 +0.34(+0.58%)
Jun 29, 2021 58.93 59.28 58.44 58.57 12,223,743 +0.19(+0.32%)
Jun 28, 2021 60.04 60.11 58.17 58.38 17,226,186 -1.65(-2.75%)
Jun 25, 2021 60.02 60.31 59.75 60.03 14,319,430 +0.26(+0.43%)
Jun 24, 2021 60.12 60.23 59.49 59.77 14,508,957 -0.08(-0.13%)
Jun 23, 2021 59.58 60.16 59.19 59.85 11,577,147 +0.88(+1.49%)
Jun 22, 2021 59.27 59.33 58.75 58.97 8,964,746 -0.06(-0.10%)
Jun 21, 2021 59.48 59.48 58.56 59.03 12,327,311 +0.54(+0.92%)
Jun 18, 2021 59.01 59.32 58.15 58.50 25,736,866 -1.31(-2.20%)
Jun 17, 2021 61.54 62.12 59.09 59.81 19,794,196 -1.67(-2.72%)
Jun 16, 2021 62.18 62.81 60.93 61.48 31,209,092 +0.95(+1.56%)
Jun 15, 2021 60.41 60.84 59.71 60.54 10,776,651 +0.02(+0.03%)
Jun 14, 2021 61.19 61.36 60.03 60.52 15,509,739 -0.70(-1.14%)
Jun 11, 2021 61.08 61.73 60.89 61.21 10,251,061 +0.15(+0.24%)
Jun 10, 2021 62.55 62.77 60.89 61.06 16,501,424 -1.42(-2.28%)
Jun 09, 2021 63.66 63.87 62.41 62.49 14,424,837 -1.14(-1.80%)
Jun 08, 2021 62.74 63.68 62.15 63.63 13,075,243 +0.69(+1.09%)
Jun 07, 2021 63.69 64.01 62.35 62.95 15,611,138 -0.14(-0.22%)
Jun 04, 2021 63.28 63.57 62.11 63.09 21,167,388 -0.09(-0.14%)
Jun 03, 2021 61.29 63.39 60.44 63.17 39,123,072 +3.79(+6.39%)
Jun 02, 2021 59.99 59.99 58.86 59.38 12,024,240 +0.00(+0.00%)
Jun 01, 2021 59.72 59.98 58.98 59.38 10,475,242 +0.34(+0.57%)
May 28, 2021 59.61 59.72 58.33 59.04 12,725,229 -0.46(-0.77%)
May 27, 2021 59.73 60.45 58.94 59.50 33,993,976 +1.68(+2.91%)
May 26, 2021 56.71 57.91 56.52 57.82 14,296,570 +1.31(+2.33%)
May 25, 2021 56.61 57.91 56.45 56.51 16,430,160 +0.16(+0.28%)
May 24, 2021 56.79 56.94 56.07 56.35 8,980,503 -0.12(-0.21%)
May 21, 2021 55.76 58.52 55.52 56.47 15,219,268 +1.20(+2.18%)
May 20, 2021 55.67 55.79 54.94 55.26 11,549,756 -0.02(-0.04%)
May 19, 2021 54.75 55.37 53.88 55.28 11,745,784 -0.36(-0.64%)
May 18, 2021 55.98 56.55 55.60 55.64 11,506,942 -0.15(-0.27%)
May 17, 2021 55.59 55.86 54.94 55.79 11,086,498 +0.04(+0.07%)
May 14, 2021 54.87 55.79 54.76 55.75 11,364,074 +1.39(+2.56%)
May 13, 2021 54.19 55.26 53.89 54.35 13,372,745 +0.84(+1.56%)
May 12, 2021 55.29 55.46 53.28 53.52 19,425,110 -1.96(-3.53%)
May 11, 2021 55.90 56.50 54.62 55.48 22,871,486 -1.67(-2.93%)
May 10, 2021 58.73 59.31 57.10 57.15 14,642,234 -1.57(-2.68%)
May 07, 2021 57.74 58.78 57.01 58.73 15,550,375 +0.27(+0.46%)
May 06, 2021 57.17 58.51 57.17 58.46 20,189,784 +1.13(+1.98%)
May 05, 2021 56.95 57.63 56.08 57.32 26,939,354 +2.23(+4.05%)
May 04, 2021 56.30 56.34 54.57 55.09 22,345,356 -1.80(-3.17%)
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.