General Motors (NY: GM )

61.53 USD +1.69 (+2.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,214,197 -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%)
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.