General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.66 54.79 53.38 54.19 16,757,890 +0.19(+0.35%)
Oct 28, 2021 54.35 55.33 53.82 54.00 23,114,354 -0.02(-0.04%)
Oct 27, 2021 55.35 55.51 53.91 54.02 36,692,556 -3.10(-5.42%)
Oct 26, 2021 57.76 57.11 16,403,643 -0.39(-0.68%)
Oct 25, 2021 57.79 58.05 56.58 57.50 14,209,223 -0.01(-0.02%)
Oct 22, 2021 58.11 58.44 57.38 57.51 11,127,591 -0.64(-1.10%)
Oct 21, 2021 57.74 58.41 57.47 58.15 11,626,712 +0.74(+1.28%)
Oct 20, 2021 56.11 57.98 55.97 57.41 13,458,546 +0.82(+1.44%)
Oct 19, 2021 56.74 56.80 56.28 56.59 10,631,689 -0.04(-0.07%)
Oct 18, 2021 57.15 57.32 56.59 56.63 12,718,966 -1.10(-1.91%)
Oct 15, 2021 58.08 58.45 57.71 57.74 12,972,882 +0.31(+0.54%)
Oct 14, 2021 57.84 58.03 57.19 57.43 11,505,422 -0.08(-0.14%)
Oct 13, 2021 58.68 58.68 56.82 57.51 18,894,220 -1.18(-2.02%)
Oct 12, 2021 58.26 59.06 57.60 58.70 17,169,598 +0.87(+1.50%)
Oct 11, 2021 58.53 59.08 57.51 57.83 17,733,238 -0.48(-0.82%)
Oct 08, 2021 56.29 58.94 56.13 58.31 33,878,148 +2.12(+3.77%)
Oct 07, 2021 54.60 56.49 54.19 56.19 31,123,412 +2.50(+4.65%)
Oct 06, 2021 54.25 55.24 52.91 53.69 29,626,058 -0.41(-0.75%)
Oct 05, 2021 53.95 54.49 53.41 54.10 18,253,212 +0.36(+0.67%)
Oct 04, 2021 54.65 55.35 53.44 53.74 29,332,734 +0.85(+1.60%)
Oct 01, 2021 52.79 53.14 52.02 52.89 16,735,897 +0.42(+0.80%)
Sep 30, 2021 52.69 52.96 51.95 52.47 16,414,011 -0.22(-0.42%)
Sep 29, 2021 53.06 53.12 52.29 52.69 10,928,233 +0.08(+0.15%)
Sep 28, 2021 53.53 53.97 52.46 52.61 16,490,604 -0.39(-0.73%)
Sep 27, 2021 52.17 53.33 52.14 53.00 13,922,575 +1.01(+1.93%)
Sep 24, 2021 51.65 52.39 51.49 52.00 11,696,092 +0.31(+0.60%)
Sep 23, 2021 50.87 51.84 50.81 51.69 14,103,296 +1.13(+2.25%)
Sep 22, 2021 49.81 50.99 49.81 50.55 14,093,880 +1.40(+2.86%)
Sep 21, 2021 49.35 49.55 48.57 49.15 14,236,327 +0.00(+0.00%)
Sep 20, 2021 49.23 49.32 48.15 49.15 24,644,294 -1.95(-3.82%)
Sep 17, 2021 51.10 51.70 50.76 51.10 45,322,860 -0.19(-0.37%)
Sep 16, 2021 51.36 51.67 50.68 51.29 12,672,708 -0.30(-0.58%)
Sep 15, 2021 50.56 51.70 50.31 51.59 13,718,629 +1.08(+2.13%)
Sep 14, 2021 50.99 51.19 50.27 50.51 12,636,718 -0.08(-0.16%)
Sep 13, 2021 49.88 50.72 49.38 50.59 18,587,636 +1.32(+2.69%)
Sep 10, 2021 48.47 50.19 48.47 49.27 22,886,608 +1.07(+2.21%)
Sep 09, 2021 48.73 48.73 47.59 48.20 13,776,151 -0.55(-1.12%)
Sep 08, 2021 48.42 49.30 48.20 48.75 11,183,013 +0.25(+0.51%)
Sep 07, 2021 48.27 49.00 48.20 48.50 12,368,417 -0.10(-0.20%)
Sep 03, 2021 48.58 48.77 48.20 48.60 9,982,791 -0.13(-0.27%)
Sep 02, 2021 48.93 49.28 48.59 48.73 13,420,240 -0.16(-0.33%)
Sep 01, 2021 48.88 49.42 48.46 48.89 11,025,931 +0.10(+0.20%)
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%)
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.