General Motors (NY: GM )

61.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 61.36 62.01 61.16 61.49 10,205,015 +0.15(+0.24%)
Jun 10, 2021 62.83 63.05 61.17 61.34 16,427,303 -1.43(-2.28%)
Jun 09, 2021 63.95 64.16 62.69 62.77 14,360,043 -1.15(-1.80%)
Jun 08, 2021 63.02 63.97 62.43 63.92 13,016,512 +0.69(+1.09%)
Jun 07, 2021 63.98 64.30 62.63 63.23 15,541,016 -0.14(-0.22%)
Jun 04, 2021 63.57 63.88 62.39 63.37 21,072,309 -0.09(-0.14%)
Jun 03, 2021 61.57 63.67 60.71 63.46 38,947,340 +3.81(+6.39%)
Jun 02, 2021 60.26 60.26 59.13 59.65 11,970,229 +0.00(+0.00%)
Jun 01, 2021 59.99 60.25 59.25 59.65 10,428,189 +0.34(+0.57%)
May 28, 2021 59.88 59.99 58.59 59.31 12,668,070 -0.46(-0.77%)
May 27, 2021 60.00 60.72 59.21 59.77 33,841,280 +1.69(+2.91%)
May 26, 2021 56.97 58.17 56.77 58.08 14,232,353 +1.32(+2.33%)
May 25, 2021 56.87 58.17 56.71 56.76 16,356,359 +0.16(+0.28%)
May 24, 2021 57.05 57.20 56.32 56.60 8,940,164 -0.12(-0.21%)
May 21, 2021 56.01 58.78 55.77 56.72 15,150,906 +1.21(+2.18%)
May 20, 2021 55.92 56.04 55.19 55.51 11,497,877 -0.02(-0.04%)
May 19, 2021 55.00 55.62 54.12 55.53 11,693,024 -0.36(-0.64%)
May 18, 2021 56.23 56.81 55.85 55.89 11,455,255 -0.15(-0.27%)
May 17, 2021 55.84 56.12 55.19 56.04 11,036,700 +0.04(+0.07%)
May 14, 2021 55.12 56.04 55.01 56.00 11,313,029 +1.40(+2.56%)
May 13, 2021 54.43 55.51 54.13 54.60 13,312,677 +0.84(+1.56%)
May 12, 2021 55.54 55.71 53.52 53.76 19,337,857 -1.97(-3.53%)
May 11, 2021 56.15 56.75 54.87 55.73 22,768,752 -1.68(-2.93%)
May 10, 2021 59.00 59.58 57.36 57.41 14,576,464 -1.58(-2.68%)
May 07, 2021 58.00 59.04 57.27 58.99 15,480,526 +0.27(+0.46%)
May 06, 2021 57.43 58.77 57.43 58.72 20,099,096 +1.14(+1.98%)
May 05, 2021 57.21 57.89 56.33 57.58 26,818,348 +2.24(+4.05%)
May 04, 2021 56.55 56.59 54.82 55.34 22,244,985 -1.81(-3.17%)
May 03, 2021 57.60 58.34 56.71 57.15 11,653,343 -0.07(-0.12%)
Apr 30, 2021 56.18 57.34 56.09 57.22 15,348,200 +0.65(+1.15%)
Apr 29, 2021 57.74 57.75 55.69 56.57 21,314,621 -1.98(-3.38%)
Apr 28, 2021 59.00 59.00 58.27 58.55 10,472,956 -0.42(-0.71%)
Apr 27, 2021 58.26 59.10 58.02 58.97 9,290,792 +0.76(+1.31%)
Apr 26, 2021 57.86 58.58 57.66 58.21 11,552,848 +0.68(+1.18%)
Apr 23, 2021 56.77 57.74 56.43 57.53 10,808,400 +0.87(+1.54%)
Apr 22, 2021 57.54 57.80 56.13 56.66 15,819,034 -0.83(-1.44%)
Apr 21, 2021 55.28 57.50 54.71 57.49 14,642,473 +1.72(+3.08%)
Apr 20, 2021 57.12 57.28 54.92 55.77 23,726,918 -2.11(-3.65%)
Apr 19, 2021 58.57 58.74 57.23 57.88 12,260,124 -0.83(-1.41%)
Apr 16, 2021 59.01 59.31 58.28 58.71 11,087,300 +0.10(+0.17%)
Apr 15, 2021 59.45 59.53 58.37 58.61 14,391,212 +0.13(+0.22%)
Apr 14, 2021 58.59 59.65 58.25 58.48 14,613,263 -0.01(-0.02%)
Apr 13, 2021 59.23 59.54 57.89 58.49 17,407,881 -1.17(-1.96%)
Apr 12, 2021 60.20 60.29 59.29 59.66 10,223,320 -0.50(-0.83%)
Apr 09, 2021 59.56 60.38 59.42 60.16 12,182,300 +0.07(+0.12%)
Apr 08, 2021 60.36 60.75 58.81 60.09 19,008,421 -0.74(-1.22%)
Apr 07, 2021 61.86 61.87 60.69 60.83 17,146,144 -1.11(-1.79%)
Apr 06, 2021 60.50 63.44 60.44 61.94 39,502,457 +0.90(+1.47%)
Apr 05, 2021 59.00 61.19 58.75 61.04 24,620,711 +3.24(+5.61%)
Apr 01, 2021 57.92 58.22 57.03 57.80 17,783,600 +0.34(+0.59%)
Mar 31, 2021 58.28 58.58 57.26 57.46 20,754,845 -1.05(-1.79%)
Mar 30, 2021 56.60 58.63 56.40 58.51 19,600,074 +2.57(+4.59%)
Mar 29, 2021 56.08 57.20 55.74 55.94 16,054,178 -0.58(-1.03%)
Mar 26, 2021 57.01 57.34 55.35 56.52 16,358,800 -0.08(-0.14%)
Mar 25, 2021 54.60 56.82 54.25 56.60 16,175,193 +0.79(+1.42%)
Mar 24, 2021 56.68 57.48 55.71 55.81 20,556,598 -0.35(-0.62%)
Mar 23, 2021 56.99 57.76 55.71 56.16 21,267,025 -1.94(-3.34%)
Mar 22, 2021 58.75 58.93 56.51 58.10 30,079,902 -1.72(-2.88%)
Mar 19, 2021 59.34 60.32 58.18 59.82 23,346,200 +0.55(+0.93%)
Mar 18, 2021 60.06 62.24 58.88 59.27 34,819,019 -0.78(-1.30%)
Mar 17, 2021 57.24 60.12 57.15 60.05 23,727,639 +2.93(+5.13%)
Mar 16, 2021 58.36 58.57 56.80 57.12 16,165,197 -0.82(-1.42%)
Mar 15, 2021 59.31 59.31 57.21 57.94 19,721,138 -1.32(-2.23%)
Mar 12, 2021 56.00 59.62 55.70 59.26 29,829,600 +2.93(+5.20%)
Mar 11, 2021 56.87 57.17 55.94 56.33 20,213,675 -0.50(-0.88%)
Mar 10, 2021 55.03 56.95 54.88 56.83 22,746,298 +2.18(+3.99%)
Mar 09, 2021 55.36 55.43 54.03 54.65 17,878,419 -0.33(-0.60%)
Mar 08, 2021 54.29 56.20 53.74 54.98 24,427,684 +1.23(+2.29%)
Mar 05, 2021 52.59 53.99 50.48 53.75 25,189,900 +1.92(+3.70%)
Mar 04, 2021 52.99 54.18 50.25 51.83 26,168,491 -0.84(-1.59%)
Mar 03, 2021 54.50 54.88 52.66 52.67 19,636,569 -1.44(-2.66%)
Mar 02, 2021 52.60 55.29 52.19 54.11 36,228,553 +1.57(+2.99%)
Mar 01, 2021 52.41 52.82 51.82 52.54 15,370,318 +1.21(+2.36%)
Feb 26, 2021 50.87 51.73 49.92 51.33 17,125,100 +0.73(+1.44%)
Feb 25, 2021 52.70 52.93 50.55 50.60 20,586,230 -2.30(-4.35%)
Feb 24, 2021 51.95 53.21 51.29 52.90 18,349,241 +1.79(+3.50%)
Feb 23, 2021 50.98 51.38 49.35 51.11 21,193,272 -0.87(-1.67%)
Feb 22, 2021 52.00 52.93 51.88 51.98 14,475,546 -0.59(-1.12%)
Feb 19, 2021 52.50 53.29 52.22 52.57 15,354,300 +0.41(+0.79%)
Feb 18, 2021 52.56 52.62 51.60 52.16 17,602,755 -0.73(-1.38%)
Feb 17, 2021 52.84 53.33 52.08 52.89 14,294,316 -0.57(-1.07%)
Feb 16, 2021 53.71 53.99 53.22 53.46 18,521,898 -0.14(-0.26%)
Feb 12, 2021 53.00 54.19 52.96 53.60 15,317,400 +0.10(+0.19%)
Feb 11, 2021 53.61 53.80 52.35 53.50 29,845,741 -1.38(-2.51%)
Feb 10, 2021 55.61 55.69 52.51 54.88 55,264,788 -1.18(-2.10%)
Feb 09, 2021 56.54 56.94 55.74 56.06 25,077,475 -0.82(-1.44%)
Feb 08, 2021 56.00 57.05 55.67 56.88 26,938,412 +2.47(+4.54%)
Feb 05, 2021 54.82 55.05 54.15 54.41 17,250,100 +0.28(+0.52%)
Feb 04, 2021 53.34 54.56 52.97 54.13 19,219,222 -0.12(-0.22%)
Feb 03, 2021 53.30 55.05 53.19 54.25 30,660,017 +1.53(+2.90%)
Feb 02, 2021 52.30 52.98 51.96 52.72 20,380,238 +1.21(+2.35%)
Feb 01, 2021 51.46 51.95 50.44 51.51 21,420,880 +0.83(+1.64%)
Jan 29, 2021 50.85 51.78 49.96 50.68 26,466,700 -0.36(-0.71%)
Jan 28, 2021 49.88 53.00 49.56 51.04 37,493,334 +1.70(+3.45%)
Jan 27, 2021 50.80 50.86 48.71 49.34 38,248,431 -2.70(-5.19%)
Jan 26, 2021 53.39 53.58 51.81 52.04 21,593,312 -1.35(-2.53%)
Jan 25, 2021 54.95 55.16 51.02 53.39 39,787,501 -2.01(-3.63%)
Jan 22, 2021 54.50 55.77 54.27 55.40 23,895,500 +0.32(+0.58%)
Jan 21, 2021 56.33 56.97 54.76 55.08 39,839,199 -0.78(-1.40%)
Jan 20, 2021 56.23 56.60 54.85 55.86 47,301,728 +1.02(+1.86%)
Jan 19, 2021 53.69 55.14 52.26 54.84 64,003,930 +4.87(+9.75%)
Jan 15, 2021 51.30 51.40 49.26 49.97 25,293,702 -1.56(-3.03%)
Jan 14, 2021 49.50 51.87 49.33 51.53 36,732,402 +2.80(+5.75%)
Jan 13, 2021 50.78 50.97 48.06 48.73 49,177,258 +0.91(+1.90%)
Jan 12, 2021 46.30 48.95 45.65 47.82 63,625,644 +2.81(+6.24%)
Jan 11, 2021 43.01 45.28 42.63 45.01 25,864,125 +1.95(+4.53%)
Jan 08, 2021 43.31 43.49 42.31 43.06 18,426,200 -0.26(-0.60%)
Jan 07, 2021 43.98 43.98 42.96 43.32 13,612,770 +0.34(+0.79%)
Jan 06, 2021 41.92 43.85 41.86 42.98 22,671,580 +1.32(+3.17%)
Jan 05, 2021 40.06 41.84 40.04 41.66 18,021,952 +1.15(+2.84%)
Jan 04, 2021 41.95 42.12 40.14 40.51 15,763,988 -1.13(-2.71%)
Dec 31, 2020 41.64 41.64 41.64 6,489,359 -0.20(-0.48%)
Dec 30, 2020 41.65 42.20 41.57 41.84 6,489,359 +0.27(+0.65%)
Dec 29, 2020 41.89 42.13 41.37 41.57 7,981,638 -0.09(-0.22%)
Dec 28, 2020 42.00 42.19 41.63 41.66 10,435,921 +0.08(+0.19%)
Dec 24, 2020 42.06 42.20 41.21 41.58 7,825,300 -0.87(-2.05%)
Dec 23, 2020 41.18 42.89 41.10 42.45 17,563,760 +1.55(+3.79%)
Dec 22, 2020 41.35 41.40 40.55 40.90 10,558,726 -0.31(-0.75%)
Dec 21, 2020 40.26 41.50 40.06 41.21 15,517,152 +0.20(+0.49%)
Dec 18, 2020 42.02 42.05 40.59 41.01 21,808,200 -1.02(-2.43%)
Dec 17, 2020 41.71 42.03 41.43 42.03 12,069,651 +0.61(+1.47%)
Dec 16, 2020 41.79 41.87 40.81 41.42 15,117,445 -0.24(-0.58%)
Dec 15, 2020 41.99 42.16 41.31 41.66 12,510,945 +0.04(+0.10%)
Dec 14, 2020 42.49 42.54 41.42 41.62 9,986,842 -0.30(-0.72%)
Dec 11, 2020 42.48 42.68 41.62 41.92 15,555,600 -0.95(-2.22%)
Dec 10, 2020 43.83 43.88 42.46 42.87 18,188,106 -1.56(-3.51%)
Dec 09, 2020 44.13 44.55 43.91 44.43 12,465,020 +0.63(+1.44%)
Dec 08, 2020 43.72 44.18 43.42 43.80 10,151,861 -0.51(-1.15%)
Dec 07, 2020 44.40 44.40 43.58 44.31 9,198,252 -0.09(-0.20%)
Dec 04, 2020 44.40 44.74 44.13 44.40 11,895,200 +0.31(+0.70%)
Dec 03, 2020 44.79 44.87 43.96 44.09 13,412,322 -0.49(-1.10%)
Dec 02, 2020 44.00 44.60 43.67 44.58 11,268,193 -0.10(-0.22%)
Dec 01, 2020 44.78 45.45 44.00 44.68 12,984,339 +0.84(+1.92%)
Nov 30, 2020 44.96 45.32 43.62 43.84 21,581,249 -1.22(-2.71%)
Nov 27, 2020 45.35 45.59 44.75 45.06 7,528,700 -0.40(-0.88%)
Nov 25, 2020 45.61 46.06 44.64 45.46 16,122,200 -1.00(-2.15%)
Nov 24, 2020 45.91 46.71 45.07 46.46 20,028,502 +1.04(+2.29%)
Nov 23, 2020 43.96 45.16 43.56 45.42 22,488,077 +2.38(+5.53%)
Nov 20, 2020 42.81 43.32 42.37 43.04 16,887,800 +0.54(+1.27%)
Nov 19, 2020 42.61 43.19 42.18 42.50 17,184,967 -0.22(-0.51%)
Nov 18, 2020 42.19 44.13 42.06 42.72 27,609,867 +0.74(+1.76%)
Nov 17, 2020 41.85 42.54 41.14 41.98 16,072,444 -0.15(-0.36%)
Nov 16, 2020 41.77 42.15 40.92 42.13 16,674,100 +0.94(+2.28%)
Nov 13, 2020 39.69 41.32 39.60 41.19 15,021,300 +1.87(+4.76%)
Nov 12, 2020 40.11 40.24 38.81 39.32 20,241,386 -1.24(-3.06%)
Nov 11, 2020 41.29 41.77 40.11 40.56 19,823,137 -1.86(-4.38%)
Nov 10, 2020 39.75 41.59 39.56 42.42 26,638,792 +3.46(+8.88%)
Nov 09, 2020 38.72 39.72 38.63 38.96 22,072,405 +1.49(+3.98%)
Nov 06, 2020 37.50 38.14 37.01 37.47 18,089,200 +0.33(+0.89%)
Nov 05, 2020 36.90 37.25 35.34 37.14 34,758,153 +1.90(+5.39%)
Nov 04, 2020 35.31 35.77 34.23 35.24 14,707,827 -0.11(-0.31%)
Nov 03, 2020 35.10 35.99 34.89 35.35 11,423,748 +0.80(+2.32%)
Nov 02, 2020 35.12 35.38 34.38 34.55 14,637,892 +0.02(+0.06%)
Oct 30, 2020 34.46 35.03 33.96 34.53 13,074,600 -0.36(-1.03%)
Oct 29, 2020 34.51 35.66 34.36 34.89 14,229,257 +0.80(+2.35%)
Oct 28, 2020 33.73 34.63 33.55 34.09 15,007,478 -0.56(-1.62%)
Oct 27, 2020 35.55 35.85 34.75 34.65 11,165,611 -1.17(-3.27%)
Oct 26, 2020 36.27 36.43 35.20 35.82 15,440,840 -1.01(-2.74%)
Oct 23, 2020 37.49 38.03 36.78 36.83 16,296,300 -0.58(-1.55%)
Oct 22, 2020 35.90 37.43 35.88 37.41 23,283,641 +1.64(+4.58%)
Oct 21, 2020 36.10 36.28 35.13 35.77 23,264,369 +0.17(+0.48%)
Oct 20, 2020 33.96 36.37 33.77 35.60 38,602,922 +2.25(+6.75%)
Oct 19, 2020 33.50 33.87 33.05 33.35 10,522,920 -0.10(-0.30%)
Oct 16, 2020 32.88 33.47 32.68 33.45 11,956,100 +0.86(+2.64%)
Oct 15, 2020 30.99 32.69 30.95 32.59 11,824,473 +0.92(+2.90%)
Oct 14, 2020 32.08 32.24 31.53 31.67 8,016,878 -0.20(-0.63%)
Oct 13, 2020 32.13 32.28 31.47 31.87 7,841,650 -0.34(-1.06%)
Oct 12, 2020 32.36 32.67 32.12 32.21 6,931,977 +0.05(+0.16%)
Oct 09, 2020 32.30 32.68 32.01 32.16 9,411,600 -0.05(-0.16%)
Oct 08, 2020 31.90 32.63 31.80 32.21 17,322,663 +0.59(+1.87%)
Oct 07, 2020 30.85 31.76 30.81 31.62 11,794,184 +1.22(+4.01%)
Oct 06, 2020 31.27 31.45 30.30 30.40 10,291,405 -0.56(-1.81%)
Oct 05, 2020 30.85 31.29 30.80 30.96 8,311,353 +0.50(+1.64%)
Oct 02, 2020 29.65 30.90 29.59 30.46 9,474,000 +0.08(+0.26%)
Oct 01, 2020 29.52 30.51 29.15 30.38 15,051,997 +0.79(+2.67%)
Sep 30, 2020 28.89 29.82 28.89 29.59 11,521,148 +0.85(+2.96%)
Sep 29, 2020 29.27 29.40 28.50 28.74 7,434,998 -0.70(-2.38%)
Sep 28, 2020 29.82 30.04 29.38 29.44 8,393,222 +0.44(+1.52%)
Sep 25, 2020 28.86 29.22 28.56 29.00 9,350,400 -0.11(-0.38%)
Sep 24, 2020 29.05 29.58 28.24 29.11 12,392,858 -0.23(-0.78%)
Sep 23, 2020 29.49 29.99 29.20 29.34 10,897,624 -0.10(-0.34%)
Sep 22, 2020 29.85 30.36 29.33 29.44 11,102,545 -0.56(-1.87%)
Sep 21, 2020 30.30 30.42 29.16 30.00 20,575,460 -1.50(-4.76%)
Sep 18, 2020 31.85 32.05 31.36 31.50 15,040,900 -0.42(-1.32%)
Sep 17, 2020 31.31 31.95 30.95 31.92 11,457,536 +0.13(+0.41%)
Sep 16, 2020 32.68 32.79 31.74 31.79 16,400,252 +0.21(+0.66%)
Sep 15, 2020 31.36 33.14 30.83 31.58 21,095,341 +0.40(+1.28%)
Sep 14, 2020 30.72 31.56 30.53 31.18 11,964,984 +0.72(+2.36%)
Sep 11, 2020 30.30 30.57 29.87 30.46 13,638,600 +0.29(+0.96%)
Sep 10, 2020 31.82 31.88 30.14 30.17 24,826,786 -1.78(-5.57%)
Sep 09, 2020 32.11 32.75 31.73 31.95 22,373,277 -0.43(-1.33%)
Sep 08, 2020 31.72 33.33 31.05 32.38 51,978,076 +2.38(+7.93%)
Sep 04, 2020 29.93 30.37 29.36 30.00 13,821,900 +0.52(+1.76%)
Sep 03, 2020 30.93 31.52 29.13 29.48 22,354,547 -1.48(-4.78%)
Sep 02, 2020 29.85 31.09 29.80 30.96 16,243,070 +1.17(+3.93%)
Sep 01, 2020 29.53 29.85 29.34 29.79 9,011,122 +0.16(+0.54%)
Aug 31, 2020 30.02 30.19 29.61 29.63 9,579,842 -0.39(-1.30%)
Aug 28, 2020 29.86 30.23 29.64 30.02 9,180,100 +0.33(+1.11%)
Aug 27, 2020 29.60 30.24 29.52 29.69 8,744,038 +0.21(+0.71%)
Aug 26, 2020 29.78 29.83 29.12 29.48 9,739,487 -0.21(-0.71%)
Aug 25, 2020 30.40 30.73 29.48 29.69 13,000,455 -0.62(-2.05%)
Aug 24, 2020 29.28 30.75 28.99 30.31 20,134,701 +1.75(+6.13%)
Aug 21, 2020 28.74 28.95 28.43 28.56 9,841,200 -0.27(-0.94%)
Aug 20, 2020 28.70 29.17 28.64 28.83 9,678,126 -0.39(-1.33%)
Aug 19, 2020 29.65 30.03 29.08 29.22 14,502,694 -0.62(-2.08%)
Aug 18, 2020 30.55 31.12 29.79 29.84 23,099,741 -0.17(-0.57%)
Aug 17, 2020 28.60 30.77 28.43 30.01 33,813,891 +2.15(+7.72%)
Aug 14, 2020 27.29 28.12 27.15 27.86 8,587,700 +0.31(+1.13%)
Aug 13, 2020 27.73 28.22 27.50 27.55 7,585,417 -0.48(-1.71%)
Aug 12, 2020 28.99 29.75 27.78 28.03 10,061,972 -0.49(-1.72%)
Aug 11, 2020 28.47 29.35 28.43 28.52 17,259,020 +0.54(+1.93%)
Aug 10, 2020 26.91 28.06 26.86 27.98 10,853,500 +1.26(+4.72%)
Aug 07, 2020 26.48 26.81 26.17 26.72 8,038,700 +0.10(+0.38%)
Aug 06, 2020 26.17 27.19 26.15 26.62 14,165,209 +0.29(+1.10%)
Aug 05, 2020 26.20 26.35 25.88 26.33 9,252,344 +0.53(+2.05%)
Aug 04, 2020 25.87 26.03 25.51 25.80 15,608,797 +0.16(+0.62%)
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.