General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.61 59.33 58.48 59.04 12,348,445 +0.34(+0.58%)
Jun 29, 2021 59.07 59.41 58.57 58.70 12,196,619 +0.19(+0.32%)
Jun 28, 2021 60.17 60.24 58.30 58.51 17,187,962 -1.66(-2.75%)
Jun 25, 2021 60.15 60.44 59.88 60.16 14,287,656 +0.26(+0.43%)
Jun 24, 2021 60.25 60.36 59.62 59.90 14,476,763 -0.08(-0.13%)
Jun 23, 2021 59.71 60.29 59.32 59.98 11,551,458 +0.88(+1.49%)
Jun 22, 2021 59.40 59.46 58.89 59.11 8,944,854 -0.06(-0.10%)
Jun 21, 2021 59.61 59.61 58.69 59.16 12,299,957 +0.54(+0.92%)
Jun 18, 2021 59.15 59.45 58.28 58.63 25,679,756 -1.32(-2.20%)
Jun 17, 2021 61.68 62.26 59.22 59.94 19,750,274 -1.68(-2.72%)
Jun 16, 2021 62.32 62.95 61.06 61.62 31,139,840 +0.95(+1.56%)
Jun 15, 2021 60.54 60.97 59.84 60.67 10,752,738 +0.02(+0.03%)
Jun 14, 2021 61.33 61.50 60.17 60.65 15,475,323 -0.70(-1.14%)
Jun 11, 2021 61.22 61.87 61.02 61.35 10,228,314 +0.15(+0.24%)
Jun 10, 2021 62.69 62.91 61.03 61.20 16,464,808 -1.43(-2.28%)
Jun 09, 2021 63.80 64.01 62.55 62.63 14,392,829 -1.15(-1.80%)
Jun 08, 2021 62.88 63.82 62.29 63.77 13,046,230 +0.69(+1.09%)
Jun 07, 2021 63.83 64.15 62.49 63.09 15,576,498 -0.14(-0.22%)
Jun 04, 2021 63.43 63.71 62.25 63.23 21,120,418 -0.09(-0.14%)
Jun 03, 2021 61.43 63.53 60.57 63.32 39,036,260 +3.80(+6.39%)
Jun 02, 2021 60.12 60.12 59.00 59.51 11,997,558 +0.00(+0.00%)
Jun 01, 2021 59.85 60.11 59.12 59.51 10,451,998 +0.34(+0.57%)
May 28, 2021 59.74 59.85 58.46 59.17 12,696,993 -0.46(-0.77%)
May 27, 2021 59.86 60.58 59.08 59.63 33,918,544 +1.69(+2.91%)
May 26, 2021 56.84 58.04 56.64 57.95 14,264,847 +1.32(+2.33%)
May 25, 2021 56.74 58.04 56.58 56.63 16,393,702 +0.16(+0.28%)
May 24, 2021 56.92 57.07 56.19 56.47 8,960,575 -0.12(-0.21%)
May 21, 2021 55.88 58.65 55.64 56.59 15,185,497 +1.21(+2.18%)
May 20, 2021 55.79 55.91 55.06 55.38 11,524,128 -0.02(-0.04%)
May 19, 2021 54.87 55.49 54.00 55.40 11,719,720 -0.36(-0.64%)
May 18, 2021 56.10 56.68 55.72 55.76 11,481,409 -0.15(-0.27%)
May 17, 2021 55.71 55.99 55.06 55.91 11,061,898 +0.04(+0.07%)
May 14, 2021 54.99 55.91 54.88 55.87 11,338,858 +1.40(+2.56%)
May 13, 2021 54.31 55.38 54.01 54.48 13,343,071 +0.84(+1.56%)
May 12, 2021 55.41 55.58 53.40 53.64 19,382,006 -1.97(-3.54%)
May 11, 2021 56.02 56.62 54.74 55.60 22,820,736 -1.68(-2.93%)
May 10, 2021 58.87 59.44 57.23 57.28 14,609,744 -1.58(-2.68%)
May 07, 2021 57.87 58.91 57.14 58.86 15,515,870 +0.27(+0.46%)
May 06, 2021 57.30 58.64 57.30 58.59 20,144,984 +1.14(+1.98%)
May 05, 2021 57.08 57.76 56.20 57.45 26,879,578 +2.23(+4.05%)
May 04, 2021 56.42 56.46 54.70 55.21 22,295,772 -1.81(-3.17%)
May 03, 2021 57.47 58.21 56.58 57.02 11,679,949 -0.07(-0.12%)
Apr 30, 2021 56.05 57.21 55.96 57.09 15,383,242 +0.65(+1.15%)
Apr 29, 2021 57.61 57.62 55.56 56.44 21,363,284 -1.98(-3.38%)
Apr 28, 2021 58.87 58.87 58.14 58.42 10,496,867 -0.42(-0.71%)
Apr 27, 2021 58.13 58.97 57.89 58.84 9,312,004 +0.76(+1.31%)
Apr 26, 2021 57.73 58.45 57.53 58.08 11,579,224 +0.68(+1.18%)
Apr 23, 2021 56.64 57.61 56.30 57.40 10,833,077 +0.87(+1.54%)
Apr 22, 2021 57.41 57.67 56.00 56.53 15,855,151 -0.83(-1.44%)
Apr 21, 2021 55.15 57.37 54.59 57.36 14,675,903 +1.72(+3.08%)
Apr 20, 2021 56.99 57.15 54.79 55.64 23,781,090 -2.11(-3.65%)
Apr 19, 2021 58.44 58.61 57.10 57.75 12,288,115 -0.83(-1.41%)
Apr 16, 2021 58.88 59.17 58.15 58.58 11,112,614 +0.10(+0.17%)
Apr 15, 2021 59.31 59.39 58.24 58.48 14,424,069 +0.13(+0.22%)
Apr 14, 2021 58.46 59.51 58.12 58.35 14,646,627 -0.01(-0.02%)
Apr 13, 2021 59.10 59.40 57.76 58.36 17,447,624 -1.17(-1.96%)
Apr 12, 2021 60.06 60.15 59.15 59.52 10,246,661 -0.50(-0.83%)
Apr 09, 2021 59.42 60.24 59.28 60.02 12,210,114 +0.07(+0.12%)
Apr 08, 2021 60.22 60.61 58.68 59.95 19,051,818 -0.74(-1.22%)
Apr 07, 2021 61.72 61.73 60.55 60.69 17,185,290 -1.11(-1.79%)
Apr 06, 2021 60.36 63.30 60.30 61.80 39,592,644 +0.90(+1.47%)
Apr 05, 2021 58.87 61.05 58.62 60.90 24,676,924 +3.23(+5.61%)
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.