General Motors (NY: GM )

39.77 +0.38 (+0.98%)
Streaming Delayed Price Updated: 12:22 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 57.87 58.92 57.79 58.50 9,896,380 +0.50(+0.86%)
Dec 30, 2021 57.32 58.65 57.13 58.00 11,975,367 +0.90(+1.57%)
Dec 29, 2021 56.98 57.57 56.61 57.10 7,997,667 +0.12(+0.21%)
Dec 28, 2021 57.27 57.99 56.88 56.98 8,597,286 -0.32(-0.56%)
Dec 27, 2021 56.76 57.62 56.40 57.30 9,100,115 +0.52(+0.91%)
Dec 23, 2021 55.94 56.96 55.70 56.78 13,753,651 +0.83(+1.48%)
Dec 22, 2021 54.67 56.22 54.63 55.95 16,720,453 +1.29(+2.35%)
Dec 21, 2021 54.38 54.77 53.72 54.67 15,585,710 +0.75(+1.39%)
Dec 20, 2021 53.90 54.42 53.02 53.92 19,097,142 -1.12(-2.03%)
Dec 17, 2021 56.07 56.26 54.39 55.03 42,358,456 -3.22(-5.53%)
Dec 16, 2021 59.26 60.48 57.89 58.26 17,744,094 -0.22(-0.38%)
Dec 15, 2021 58.17 58.76 56.91 58.48 14,486,662 +0.21(+0.36%)
Dec 14, 2021 57.84 59.07 57.57 58.27 17,960,436 -0.73(-1.23%)
Dec 13, 2021 61.93 62.04 58.89 59.00 27,363,816 -4.07(-6.45%)
Dec 10, 2021 59.96 63.14 59.96 63.07 22,892,018 +3.58(+6.02%)
Dec 09, 2021 60.24 60.49 59.45 59.48 12,989,035 -1.16(-1.91%)
Dec 08, 2021 61.51 61.67 60.28 60.64 10,016,240 -0.75(-1.22%)
Dec 07, 2021 60.77 62.24 60.56 61.39 14,252,215 +1.69(+2.82%)
Dec 06, 2021 60.33 60.59 58.57 59.70 16,756,691 +0.13(+0.22%)
Dec 03, 2021 61.10 61.55 58.74 59.57 19,685,402 -1.31(-2.15%)
Dec 02, 2021 58.62 61.16 58.57 60.88 25,325,846 +2.95(+5.10%)
Dec 01, 2021 59.12 60.45 57.88 57.93 26,414,654 +0.19(+0.33%)
Nov 30, 2021 59.07 59.70 57.31 57.74 21,321,584 -1.99(-3.32%)
Nov 29, 2021 60.97 61.40 59.51 59.72 15,056,751 -0.31(-0.52%)
Nov 26, 2021 59.66 60.43 59.32 60.03 13,302,912 -2.02(-3.25%)
Nov 24, 2021 62.16 62.46 61.49 62.05 12,713,966 -0.86(-1.36%)
Nov 23, 2021 63.58 63.89 62.12 62.91 16,357,080 -1.01(-1.58%)
Nov 22, 2021 61.81 64.81 61.62 63.91 19,881,610 +2.25(+3.66%)
Nov 19, 2021 62.34 62.83 61.42 61.66 19,565,244 -0.53(-0.85%)
Nov 18, 2021 64.18 62.58 62.19 62.19 23,358,918 -2.27(-3.53%)
Nov 17, 2021 63.19 64.92 62.23 64.46 30,010,342 +2.00(+3.19%)
Nov 16, 2021 63.10 63.14 61.79 62.47 15,805,718 -0.36(-0.57%)
Nov 15, 2021 63.51 63.58 62.48 62.83 14,398,211 -0.43(-0.68%)
Nov 12, 2021 61.45 63.88 61.14 63.26 31,223,568 +1.58(+2.56%)
Nov 11, 2021 59.68 62.01 59.17 61.68 29,069,270 +2.81(+4.78%)
Nov 10, 2021 57.72 58.87 22,816,048 +0.38(+0.65%)
Nov 09, 2021 59.67 59.79 57.68 58.49 13,834,318 -0.98(-1.64%)
Nov 08, 2021 58.63 60.19 58.35 59.46 14,363,594 +1.08(+1.85%)
Nov 05, 2021 59.02 59.21 57.92 58.39 16,339,468 -0.12(-0.20%)
Nov 04, 2021 56.34 58.64 56.14 58.51 24,071,396 +2.63(+4.71%)
Nov 03, 2021 55.13 56.04 54.96 55.87 14,443,003 +0.41(+0.74%)
Nov 02, 2021 54.90 55.85 54.56 55.46 16,408,394 +0.10(+0.18%)
Nov 01, 2021 54.73 55.61 54.30 55.36 15,708,614 +1.06(+1.95%)
Oct 29, 2021 53.78 54.91 53.50 54.31 16,720,705 +0.19(+0.35%)
Oct 28, 2021 54.48 55.45 53.94 54.12 23,063,064 -0.02(-0.04%)
Oct 27, 2021 55.47 55.63 54.03 54.14 36,611,136 -3.10(-5.42%)
Oct 26, 2021 57.89 57.24 16,367,244 -0.39(-0.68%)
Oct 25, 2021 57.92 58.18 56.71 57.63 14,177,694 -0.01(-0.02%)
Oct 22, 2021 58.24 58.57 57.51 57.64 11,102,899 -0.64(-1.10%)
Oct 21, 2021 57.87 58.54 57.60 58.28 11,600,913 +0.74(+1.28%)
Oct 20, 2021 56.23 58.11 56.09 57.54 13,428,682 +0.82(+1.44%)
Oct 19, 2021 56.87 56.93 56.40 56.72 10,608,098 -0.04(-0.07%)
Oct 18, 2021 57.28 57.45 56.72 56.76 12,690,743 -1.11(-1.91%)
Oct 15, 2021 58.21 58.58 57.84 57.87 12,944,095 +0.31(+0.54%)
Oct 14, 2021 57.97 58.16 57.32 57.56 11,479,892 -0.08(-0.14%)
Oct 13, 2021 58.81 58.81 56.95 57.64 18,852,294 -1.19(-2.02%)
Oct 12, 2021 58.39 59.19 57.73 58.83 17,131,500 +0.87(+1.50%)
Oct 11, 2021 58.66 59.21 57.64 57.96 17,693,890 -0.48(-0.82%)
Oct 08, 2021 56.41 59.08 56.25 58.44 33,802,972 +2.13(+3.77%)
Oct 07, 2021 54.73 56.61 54.31 56.31 31,054,352 +2.50(+4.65%)
Oct 06, 2021 54.37 55.36 53.03 53.81 29,560,320 -0.41(-0.75%)
Oct 05, 2021 54.07 54.61 53.53 54.22 18,212,708 +0.36(+0.67%)
Oct 04, 2021 54.77 55.47 53.56 53.86 29,267,648 +0.85(+1.60%)
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.