General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 57.34 58.08 56.46 56.89 11,705,924 -0.07(-0.12%)
Apr 30, 2021 55.93 57.08 55.84 56.96 15,417,452 +0.65(+1.15%)
Apr 29, 2021 57.48 57.49 55.44 56.32 21,410,794 -1.97(-3.38%)
Apr 28, 2021 58.73 58.73 58.01 58.29 10,520,211 -0.42(-0.71%)
Apr 27, 2021 58.00 58.83 57.76 58.71 9,332,713 +0.76(+1.31%)
Apr 26, 2021 57.60 58.32 57.40 57.95 11,604,975 +0.68(+1.18%)
Apr 23, 2021 56.52 57.48 56.18 57.27 10,857,168 +0.87(+1.54%)
Apr 22, 2021 57.28 57.54 55.88 56.41 15,890,411 -0.83(-1.44%)
Apr 21, 2021 55.03 57.24 54.46 57.23 14,708,541 +1.71(+3.08%)
Apr 20, 2021 56.86 57.02 54.67 55.52 23,833,976 -2.10(-3.65%)
Apr 19, 2021 58.31 58.48 56.97 57.62 12,315,443 -0.83(-1.41%)
Apr 16, 2021 58.74 59.04 58.02 58.45 11,137,327 +0.10(+0.17%)
Apr 15, 2021 59.18 59.26 58.11 58.35 14,456,146 +0.13(+0.22%)
Apr 14, 2021 58.33 59.38 57.99 58.22 14,679,199 -0.01(-0.02%)
Apr 13, 2021 58.96 59.27 57.63 58.23 17,486,426 -1.16(-1.96%)
Apr 12, 2021 59.93 60.02 59.02 59.39 10,269,448 -0.50(-0.83%)
Apr 09, 2021 59.29 60.11 59.15 59.89 12,237,267 +0.07(+0.12%)
Apr 08, 2021 60.09 60.48 58.55 59.82 19,094,188 -0.74(-1.22%)
Apr 07, 2021 61.58 61.59 60.42 60.56 17,223,508 -1.10(-1.79%)
Apr 06, 2021 60.23 63.16 60.17 61.66 39,680,692 +0.90(+1.47%)
Apr 05, 2021 58.73 60.92 58.49 60.77 24,731,802 +3.23(+5.61%)
Apr 01, 2021 57.66 57.96 56.78 57.54 17,863,840 +0.34(+0.59%)
Mar 31, 2021 58.02 58.32 57.00 57.20 20,848,492 -1.05(-1.79%)
Mar 30, 2021 56.35 58.37 56.15 58.25 19,688,510 +2.56(+4.59%)
Mar 29, 2021 55.83 56.94 55.49 55.69 16,126,616 -0.58(-1.03%)
Mar 26, 2021 56.75 57.08 55.10 56.27 16,432,612 -0.08(-0.14%)
Mar 25, 2021 54.35 56.56 54.01 56.35 16,248,177 +0.79(+1.42%)
Mar 24, 2021 56.43 57.22 55.46 55.56 20,649,350 -0.35(-0.62%)
Mar 23, 2021 56.73 57.50 55.46 55.91 21,362,982 -1.93(-3.34%)
Mar 22, 2021 58.49 58.67 56.26 57.84 30,215,624 -1.71(-2.88%)
Mar 19, 2021 59.07 60.05 57.92 59.55 23,451,540 +0.55(+0.93%)
Mar 18, 2021 59.79 61.96 58.62 59.00 34,976,124 -0.78(-1.30%)
Mar 17, 2021 56.98 59.85 56.89 59.78 23,834,700 +2.92(+5.13%)
Mar 16, 2021 58.10 58.31 56.54 56.86 16,238,136 -0.82(-1.42%)
Mar 15, 2021 59.04 59.04 56.95 57.68 19,810,122 -1.31(-2.23%)
Mar 12, 2021 55.75 59.35 55.45 58.99 29,964,194 +2.92(+5.20%)
Mar 11, 2021 56.61 56.91 55.69 56.08 20,304,882 -0.50(-0.88%)
Mar 10, 2021 54.78 56.69 54.63 56.57 22,848,930 +2.17(+3.99%)
Mar 09, 2021 55.11 55.18 53.79 54.40 17,959,088 -0.33(-0.60%)
Mar 08, 2021 54.05 55.95 53.50 54.73 24,537,904 +1.22(+2.29%)
Mar 05, 2021 52.35 53.75 50.25 53.51 25,303,558 +1.91(+3.70%)
Mar 04, 2021 52.75 53.94 50.02 51.60 26,286,566 -0.84(-1.59%)
Mar 03, 2021 54.26 54.63 52.42 52.43 19,725,170 -1.43(-2.66%)
Mar 02, 2021 52.36 55.04 51.96 53.87 36,392,016 +1.56(+2.99%)
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.