General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 52.81 53.08 52.06 52.59 16,377,589 -0.22(-0.42%)
Sep 29, 2021 53.18 53.24 52.41 52.81 10,903,983 +0.08(+0.15%)
Sep 28, 2021 53.65 54.09 52.58 52.73 16,454,012 -0.39(-0.73%)
Sep 27, 2021 52.29 53.45 52.26 53.12 13,891,681 +1.01(+1.93%)
Sep 24, 2021 51.76 52.51 51.60 52.11 11,670,139 +0.31(+0.60%)
Sep 23, 2021 50.98 51.96 50.92 51.80 14,072,002 +1.14(+2.24%)
Sep 22, 2021 49.92 51.10 49.92 50.66 14,062,606 +1.41(+2.86%)
Sep 21, 2021 49.46 49.66 48.67 49.26 14,204,737 +0.00(+0.00%)
Sep 20, 2021 49.34 49.43 48.26 49.26 24,589,608 -1.96(-3.82%)
Sep 17, 2021 51.21 51.81 50.87 51.21 45,222,292 -0.19(-0.37%)
Sep 16, 2021 51.47 51.78 50.79 51.40 12,644,588 -0.30(-0.58%)
Sep 15, 2021 50.67 51.81 50.42 51.70 13,688,188 +1.08(+2.13%)
Sep 14, 2021 51.10 51.30 50.38 50.62 12,608,677 -0.08(-0.16%)
Sep 13, 2021 50.00 50.83 49.49 50.70 18,546,392 +1.33(+2.69%)
Sep 10, 2021 48.58 50.31 48.58 49.38 22,835,824 +1.07(+2.21%)
Sep 09, 2021 48.84 48.84 47.69 48.31 13,745,582 -0.55(-1.12%)
Sep 08, 2021 48.53 49.41 48.31 48.86 11,158,198 +0.25(+0.51%)
Sep 07, 2021 48.38 49.11 48.31 48.61 12,340,972 -0.10(-0.20%)
Sep 03, 2021 48.69 48.88 48.31 48.71 9,960,639 -0.13(-0.27%)
Sep 02, 2021 49.04 49.39 48.70 48.84 13,390,461 -0.16(-0.33%)
Sep 01, 2021 48.99 49.53 48.57 49.00 11,001,465 +0.10(+0.20%)
Aug 31, 2021 49.06 49.32 48.56 48.90 14,324,805 -0.16(-0.33%)
Aug 30, 2021 49.84 49.84 48.84 49.06 13,732,109 -0.63(-1.27%)
Aug 27, 2021 48.64 49.96 48.55 49.69 14,908,262 +1.18(+2.43%)
Aug 26, 2021 49.36 49.36 48.41 48.51 16,627,746 -1.08(-2.17%)
Aug 25, 2021 49.38 49.82 49.05 49.59 14,434,728 +0.13(+0.26%)
Aug 24, 2021 48.39 49.75 48.12 49.46 21,439,012 +1.39(+2.88%)
Aug 23, 2021 48.05 48.24 46.96 48.07 30,209,800 -0.62(-1.27%)
Aug 20, 2021 48.85 49.03 48.24 48.69 16,937,130 -0.28(-0.57%)
Aug 19, 2021 49.89 50.11 48.56 48.97 23,489,652 -1.76(-3.46%)
Aug 18, 2021 50.41 51.37 50.29 50.72 15,302,676 +0.37(+0.73%)
Aug 17, 2021 51.86 51.96 50.09 50.35 28,514,914 -2.47(-4.68%)
Aug 16, 2021 52.89 53.13 52.37 52.83 17,061,078 -0.70(-1.30%)
Aug 13, 2021 54.44 54.59 53.47 53.53 11,876,265 -0.97(-1.78%)
Aug 12, 2021 54.32 54.91 54.06 54.50 10,789,560 +0.35(+0.64%)
Aug 11, 2021 54.30 54.38 53.33 54.15 15,845,956 +0.01(+0.02%)
Aug 10, 2021 53.88 54.26 53.54 54.14 14,509,842 +0.31(+0.57%)
Aug 09, 2021 54.15 54.25 53.28 53.83 16,102,474 -1.10(-2.00%)
Aug 06, 2021 54.69 55.22 54.14 54.92 15,004,311 +0.61(+1.12%)
Aug 05, 2021 53.74 54.76 53.43 54.32 28,630,786 +1.72(+3.26%)
Aug 04, 2021 55.10 55.32 52.09 52.60 67,774,504 -5.15(-8.92%)
Aug 03, 2021 57.34 57.83 56.48 57.75 12,281,292 +0.85(+1.49%)
Aug 02, 2021 57.24 58.47 56.75 56.90 12,406,194 +0.19(+0.33%)
Jul 30, 2021 56.59 57.67 56.49 56.71 13,215,573 -0.44(-0.77%)
Jul 29, 2021 56.87 57.61 56.69 57.15 15,469,940 +1.79(+3.23%)
Jul 28, 2021 55.29 55.73 54.56 55.36 10,580,108 +0.49(+0.89%)
Jul 27, 2021 55.08 55.23 54.09 54.87 13,401,899 -0.77(-1.38%)
Jul 26, 2021 55.11 55.78 54.97 55.64 9,609,660 +0.83(+1.51%)
Jul 23, 2021 55.18 55.66 54.69 54.81 14,569,206 -0.70(-1.26%)
Jul 22, 2021 56.62 56.63 55.36 55.51 12,042,224 -1.41(-2.47%)
Jul 21, 2021 56.67 57.34 56.43 56.92 11,056,653 +0.90(+1.60%)
Jul 20, 2021 54.14 56.25 54.00 56.02 13,318,060 +1.97(+3.64%)
Jul 19, 2021 53.78 54.31 52.51 54.06 20,985,642 -1.28(-2.31%)
Jul 16, 2021 57.35 57.35 55.24 55.33 13,642,502 -1.49(-2.62%)
Jul 15, 2021 56.99 57.56 56.46 56.82 12,124,926 -1.05(-1.81%)
Jul 14, 2021 58.76 59.22 57.57 57.87 12,542,638 -0.73(-1.24%)
Jul 13, 2021 58.91 59.12 58.12 58.60 14,632,638 -0.24(-0.41%)
Jul 12, 2021 58.43 59.03 57.69 58.84 14,543,128 +0.21(+0.36%)
Jul 09, 2021 58.67 58.73 57.75 58.63 24,417,028 +2.69(+4.82%)
Jul 08, 2021 55.17 56.46 54.73 55.93 14,096,883 -0.53(-0.94%)
Jul 07, 2021 57.21 57.27 56.00 56.46 13,105,006 -0.87(-1.51%)
Jul 06, 2021 58.79 58.80 56.88 57.33 16,180,644 -1.50(-2.54%)
Jul 02, 2021 58.98 59.18 58.39 58.83 9,721,716 -0.15(-0.25%)
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.