General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 48.95 49.21 48.45 48.79 14,356,661 -0.16(-0.33%)
Aug 30, 2021 49.73 49.73 48.73 48.95 13,762,647 -0.63(-1.27%)
Aug 27, 2021 48.53 49.85 48.44 49.58 14,941,416 +1.17(+2.43%)
Aug 26, 2021 49.25 49.25 48.30 48.40 16,664,724 -1.08(-2.17%)
Aug 25, 2021 49.27 49.71 48.94 49.48 14,466,829 +0.13(+0.26%)
Aug 24, 2021 48.28 49.64 48.01 49.35 21,486,690 +1.38(+2.88%)
Aug 23, 2021 47.94 48.13 46.86 47.96 30,276,982 -0.62(-1.27%)
Aug 20, 2021 48.74 48.92 48.13 48.58 16,974,796 -0.28(-0.57%)
Aug 19, 2021 49.78 49.99 48.45 48.86 23,541,890 -1.75(-3.46%)
Aug 18, 2021 50.30 51.26 50.17 50.61 15,336,708 +0.37(+0.73%)
Aug 17, 2021 51.75 51.85 49.97 50.24 28,578,328 -2.47(-4.68%)
Aug 16, 2021 52.77 53.02 52.25 52.71 17,099,020 -0.70(-1.30%)
Aug 13, 2021 54.31 54.46 53.35 53.41 11,902,677 -0.97(-1.78%)
Aug 12, 2021 54.20 54.79 53.94 54.37 10,813,554 +0.35(+0.65%)
Aug 11, 2021 54.18 54.26 53.21 54.03 15,881,195 +0.01(+0.02%)
Aug 10, 2021 53.76 54.14 53.42 54.02 14,542,110 +0.31(+0.57%)
Aug 09, 2021 54.03 54.13 53.16 53.71 16,138,284 -1.09(-2.00%)
Aug 06, 2021 54.56 55.10 54.02 54.80 15,037,679 +0.61(+1.12%)
Aug 05, 2021 53.62 54.63 53.31 54.20 28,694,458 +1.71(+3.26%)
Aug 04, 2021 54.98 55.20 51.98 52.48 67,925,224 -5.14(-8.91%)
Aug 03, 2021 57.21 57.70 56.36 57.62 12,308,604 +0.85(+1.49%)
Aug 02, 2021 57.11 58.34 56.62 56.77 12,433,784 +0.19(+0.33%)
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%)
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.