General Motors (NY: GM )

39.13 +0.67 (+1.76%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 46.24 47.12 45.84 46.72 18,218,712 -0.71(-1.50%)
Feb 25, 2022 46.35 47.48 46.40 47.43 13,465,092 +1.08(+2.33%)
Feb 24, 2022 44.15 46.41 43.91 46.35 20,994,412 -0.03(-0.06%)
Feb 23, 2022 47.26 48.30 46.26 46.38 13,641,822 -0.39(-0.83%)
Feb 22, 2022 47.78 47.94 46.16 46.77 19,701,320 -1.83(-3.77%)
Feb 18, 2022 48.60 0 -0.22(-0.45%)
Feb 17, 2022 49.81 49.82 48.66 48.82 13,479,417 -1.61(-3.19%)
Feb 16, 2022 49.43 50.56 49.26 50.43 13,859,212 +0.76(+1.53%)
Feb 15, 2022 49.36 49.91 48.93 49.67 15,238,586 +1.27(+2.62%)
Feb 14, 2022 48.87 49.19 48.00 48.40 17,534,348 -0.43(-0.88%)
Feb 11, 2022 50.64 50.97 48.54 48.83 20,183,866 -1.51(-3.00%)
Feb 10, 2022 49.73 51.78 49.60 50.34 17,012,024 -0.38(-0.75%)
Feb 09, 2022 50.31 51.68 50.16 50.72 24,283,708 +1.26(+2.55%)
Feb 08, 2022 48.74 49.88 47.58 49.46 38,617,504 -1.25(-2.46%)
Feb 07, 2022 51.49 52.00 50.52 50.71 18,073,772 -0.58(-1.13%)
Feb 04, 2022 51.62 51.85 50.52 51.29 22,794,976 -1.82(-3.43%)
Feb 03, 2022 52.60 53.11 23,742,524 -0.39(-0.73%)
Feb 02, 2022 54.92 55.55 51.68 53.50 34,357,224 -0.57(-1.05%)
Feb 01, 2022 52.85 54.24 52.12 54.07 23,148,402 +1.34(+2.54%)
Jan 31, 2022 50.50 52.75 52.73 20,230,260 +2.49(+4.96%)
Jan 28, 2022 51.25 51.25 49.24 50.24 26,732,582 -1.21(-2.35%)
Jan 27, 2022 52.85 53.35 51.07 51.45 21,346,616 -0.90(-1.72%)
Jan 26, 2022 53.57 53.99 51.49 52.35 23,142,440 +0.45(+0.87%)
Jan 25, 2022 51.60 52.51 50.82 51.90 22,128,976 -0.74(-1.41%)
Jan 24, 2022 51.40 52.66 49.37 52.64 33,211,798 -0.64(-1.20%)
Jan 21, 2022 54.52 54.70 52.69 53.28 25,692,878 -1.37(-2.51%)
Jan 20, 2022 56.02 57.33 54.41 54.65 21,526,818 -1.59(-2.83%)
Jan 19, 2022 59.31 59.84 56.12 56.24 20,545,296 -2.55(-4.34%)
Jan 18, 2022 60.13 60.35 58.54 58.79 18,299,356 -2.31(-3.78%)
Jan 14, 2022 61.10 0 -0.67(-1.08%)
Jan 13, 2022 61.45 63.38 61.15 61.77 19,273,914 +0.74(+1.21%)
Jan 12, 2022 62.47 62.72 59.63 61.03 20,222,648 -0.43(-0.70%)
Jan 11, 2022 61.25 61.55 60.15 61.46 16,509,370 +0.39(+0.64%)
Jan 10, 2022 61.52 62.00 60.03 61.07 18,976,112 -1.20(-1.93%)
Jan 07, 2022 63.81 63.91 61.42 62.27 17,136,140 -0.60(-0.95%)
Jan 06, 2022 63.17 63.50 61.67 62.87 20,622,948 +0.13(+0.21%)
Jan 05, 2022 65.52 67.02 62.60 62.74 43,552,112 -3.00(-4.56%)
Jan 04, 2022 61.96 65.98 61.95 65.74 44,619,604 +4.57(+7.47%)
Jan 03, 2022 59.87 61.57 59.87 61.17 20,980,234 +2.54(+4.33%)
Dec 31, 2021 58.00 59.05 57.92 58.63 9,873,837 +0.50(+0.86%)
Dec 30, 2021 57.45 58.78 57.26 58.13 11,948,088 +0.90(+1.57%)
Dec 29, 2021 57.11 57.70 56.74 57.23 7,979,449 +0.12(+0.21%)
Dec 28, 2021 57.40 58.12 57.01 57.11 8,577,702 -0.32(-0.56%)
Dec 27, 2021 56.89 57.75 56.53 57.43 9,079,386 +0.52(+0.91%)
Dec 23, 2021 56.07 57.09 55.83 56.91 13,722,321 +0.83(+1.48%)
Dec 22, 2021 54.79 56.34 54.75 56.08 16,682,365 +1.29(+2.35%)
Dec 21, 2021 54.50 54.90 53.84 54.79 15,550,207 +0.75(+1.39%)
Dec 20, 2021 54.02 54.54 53.14 54.04 19,053,640 -1.12(-2.03%)
Dec 17, 2021 56.20 56.39 54.51 55.16 42,261,968 -3.23(-5.53%)
Dec 16, 2021 59.40 60.62 58.02 58.39 17,703,674 -0.22(-0.38%)
Dec 15, 2021 58.30 58.89 57.03 58.61 14,453,663 +0.21(+0.36%)
Dec 14, 2021 57.97 59.20 57.70 58.40 17,919,524 -0.73(-1.23%)
Dec 13, 2021 62.07 62.18 59.02 59.13 27,301,484 -4.08(-6.45%)
Dec 10, 2021 60.10 63.28 60.10 63.21 22,839,872 +3.59(+6.02%)
Dec 09, 2021 60.38 60.63 59.59 59.62 12,959,447 -1.16(-1.91%)
Dec 08, 2021 61.65 61.81 60.42 60.78 9,993,424 -0.75(-1.22%)
Dec 07, 2021 60.91 62.38 60.70 61.53 14,219,750 +1.69(+2.82%)
Dec 06, 2021 60.47 60.73 58.70 59.84 16,718,521 +0.13(+0.22%)
Dec 03, 2021 61.24 61.69 58.87 59.71 19,640,560 -1.31(-2.15%)
Dec 02, 2021 58.75 61.30 58.70 61.02 25,268,156 +2.96(+5.10%)
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.