General Motors (NY: GM )

39.94 -0.49 (-1.21%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 52.17 52.58 51.59 52.30 15,439,670 +1.20(+2.36%)
Feb 26, 2021 50.64 51.50 49.70 51.10 17,202,370 +0.73(+1.44%)
Feb 25, 2021 52.46 52.69 50.32 50.37 20,679,116 -2.29(-4.35%)
Feb 24, 2021 51.72 52.97 51.06 52.66 18,432,034 +1.78(+3.50%)
Feb 23, 2021 50.75 51.15 49.13 50.88 21,288,898 -0.87(-1.67%)
Feb 22, 2021 51.77 52.69 51.65 51.75 14,540,861 -0.59(-1.12%)
Feb 19, 2021 52.26 53.05 51.99 52.33 15,423,580 +0.41(+0.79%)
Feb 18, 2021 52.32 52.38 51.37 51.93 17,682,180 -0.73(-1.38%)
Feb 17, 2021 52.60 53.09 51.85 52.65 14,358,813 -0.57(-1.07%)
Feb 16, 2021 53.47 53.75 52.98 53.22 18,605,470 -0.14(-0.26%)
Feb 12, 2021 52.76 53.95 52.72 53.36 15,386,513 +0.10(+0.19%)
Feb 11, 2021 53.37 53.56 52.11 53.26 29,980,406 -1.37(-2.51%)
Feb 10, 2021 55.36 55.44 52.27 54.63 55,514,148 -1.17(-2.10%)
Feb 09, 2021 56.29 56.68 55.49 55.81 25,190,628 -0.82(-1.44%)
Feb 08, 2021 55.75 56.79 55.42 56.62 27,059,960 +2.46(+4.54%)
Feb 05, 2021 54.57 54.80 53.91 54.17 17,327,934 +0.28(+0.52%)
Feb 04, 2021 53.10 54.31 52.73 53.89 19,305,940 -0.12(-0.22%)
Feb 03, 2021 53.06 54.80 52.95 54.01 30,798,356 +1.52(+2.90%)
Feb 02, 2021 52.07 52.74 51.73 52.48 20,472,196 +1.20(+2.35%)
Feb 01, 2021 51.23 51.72 50.21 51.28 21,518,136 +0.83(+1.64%)
Jan 29, 2021 50.62 51.55 49.74 50.45 26,586,120 -0.36(-0.71%)
Jan 28, 2021 49.66 52.76 49.34 50.81 37,662,508 +1.69(+3.45%)
Jan 27, 2021 50.57 50.63 48.49 49.12 38,421,012 -2.69(-5.19%)
Jan 26, 2021 53.15 53.34 51.58 51.81 21,717,938 -1.34(-2.53%)
Jan 25, 2021 54.70 54.91 50.79 53.15 39,966,976 -2.00(-3.63%)
Jan 22, 2021 54.26 55.52 54.03 55.15 24,003,318 +0.32(+0.58%)
Jan 21, 2021 56.08 56.71 54.51 54.83 40,018,956 -0.78(-1.40%)
Jan 20, 2021 55.98 56.35 54.60 55.61 47,515,156 +1.02(+1.86%)
Jan 19, 2021 53.45 54.89 52.03 54.59 64,298,440 +4.85(+9.75%)
Jan 15, 2021 51.07 51.17 49.03 49.75 25,407,830 -1.55(-3.03%)
Jan 14, 2021 49.28 51.64 49.11 51.30 36,898,140 +2.79(+5.75%)
Jan 13, 2021 50.55 50.74 47.84 48.51 49,399,148 +0.91(+1.90%)
Jan 12, 2021 46.09 48.73 45.45 47.61 63,912,728 +2.80(+6.24%)
Jan 11, 2021 42.82 45.08 42.44 44.81 25,980,824 +1.94(+4.53%)
Jan 08, 2021 43.12 43.29 42.12 42.87 18,509,340 -0.26(-0.60%)
Jan 07, 2021 43.78 43.78 42.77 43.13 13,674,192 +0.34(+0.79%)
Jan 06, 2021 41.73 43.65 41.67 42.79 22,773,828 +1.31(+3.17%)
Jan 05, 2021 39.88 41.65 39.86 41.47 18,103,168 +1.14(+2.84%)
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.