General Motors (NY: GM )

38.20 +0.24 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.64 51.50 49.70 51.10 17,202,370 +0.73(+1.44%)
Feb 25, 2021 52.46 52.69 50.32 50.37 20,679,116 -2.29(-4.35%)
Feb 24, 2021 51.72 52.97 51.06 52.66 18,432,034 +1.78(+3.50%)
Feb 23, 2021 50.75 51.15 49.13 50.88 21,288,898 -0.87(-1.67%)
Feb 22, 2021 51.77 52.69 51.65 51.75 14,540,861 -0.59(-1.12%)
Feb 19, 2021 52.26 53.05 51.99 52.33 15,423,580 +0.41(+0.79%)
Feb 18, 2021 52.32 52.38 51.37 51.93 17,682,180 -0.73(-1.38%)
Feb 17, 2021 52.60 53.09 51.85 52.65 14,358,813 -0.57(-1.07%)
Feb 16, 2021 53.47 53.75 52.98 53.22 18,605,470 -0.14(-0.26%)
Feb 12, 2021 52.76 53.95 52.72 53.36 15,386,513 +0.10(+0.19%)
Feb 11, 2021 53.37 53.56 52.11 53.26 29,980,406 -1.37(-2.51%)
Feb 10, 2021 55.36 55.44 52.27 54.63 55,514,148 -1.17(-2.10%)
Feb 09, 2021 56.29 56.68 55.49 55.81 25,190,628 -0.82(-1.44%)
Feb 08, 2021 55.75 56.79 55.42 56.62 27,059,960 +2.46(+4.54%)
Feb 05, 2021 54.57 54.80 53.91 54.17 17,327,934 +0.28(+0.52%)
Feb 04, 2021 53.10 54.31 52.73 53.89 19,305,940 -0.12(-0.22%)
Feb 03, 2021 53.06 54.80 52.95 54.01 30,798,356 +1.52(+2.90%)
Feb 02, 2021 52.07 52.74 51.73 52.48 20,472,196 +1.20(+2.35%)
Feb 01, 2021 51.23 51.72 50.21 51.28 21,518,136 +0.83(+1.64%)
Jan 29, 2021 50.62 51.55 49.74 50.45 26,586,120 -0.36(-0.71%)
Jan 28, 2021 49.66 52.76 49.34 50.81 37,662,508 +1.69(+3.45%)
Jan 27, 2021 50.57 50.63 48.49 49.12 38,421,012 -2.69(-5.19%)
Jan 26, 2021 53.15 53.34 51.58 51.81 21,717,938 -1.34(-2.53%)
Jan 25, 2021 54.70 54.91 50.79 53.15 39,966,976 -2.00(-3.63%)
Jan 22, 2021 54.26 55.52 54.03 55.15 24,003,318 +0.32(+0.58%)
Jan 21, 2021 56.08 56.71 54.51 54.83 40,018,956 -0.78(-1.40%)
Jan 20, 2021 55.98 56.35 54.60 55.61 47,515,156 +1.02(+1.86%)
Jan 19, 2021 53.45 54.89 52.03 54.59 64,298,440 +4.85(+9.75%)
Jan 15, 2021 51.07 51.17 49.03 49.75 25,407,830 -1.55(-3.03%)
Jan 14, 2021 49.28 51.64 49.11 51.30 36,898,140 +2.79(+5.75%)
Jan 13, 2021 50.55 50.74 47.84 48.51 49,399,148 +0.91(+1.90%)
Jan 12, 2021 46.09 48.73 45.45 47.61 63,912,728 +2.80(+6.24%)
Jan 11, 2021 42.82 45.08 42.44 44.81 25,980,824 +1.94(+4.53%)
Jan 08, 2021 43.12 43.29 42.12 42.87 18,509,340 -0.26(-0.60%)
Jan 07, 2021 43.78 43.78 42.77 43.13 13,674,192 +0.34(+0.79%)
Jan 06, 2021 41.73 43.65 41.67 42.79 22,773,828 +1.31(+3.17%)
Jan 05, 2021 39.88 41.65 39.86 41.47 18,103,168 +1.14(+2.84%)
Jan 04, 2021 41.76 41.93 39.96 40.33 15,835,116 -1.12(-2.71%)
Dec 31, 2020 41.45 41.45 41.45 6,518,639 -0.20(-0.48%)
Dec 30, 2020 41.46 42.01 41.38 41.65 6,518,639 +0.27(+0.65%)
Dec 29, 2020 41.70 41.94 41.18 41.38 8,017,651 -0.09(-0.22%)
Dec 28, 2020 41.81 42.00 41.44 41.47 10,483,009 +0.08(+0.19%)
Dec 24, 2020 41.87 42.01 41.02 41.39 7,860,608 -0.87(-2.05%)
Dec 23, 2020 40.99 42.70 40.92 42.26 17,643,008 +1.54(+3.79%)
Dec 22, 2020 41.16 41.21 40.37 40.72 10,606,841 -0.31(-0.75%)
Dec 21, 2020 40.08 41.31 39.88 41.02 15,587,167 +0.20(+0.49%)
Dec 18, 2020 41.83 41.86 40.41 40.83 21,906,600 -1.02(-2.43%)
Dec 17, 2020 41.52 41.84 41.24 41.84 12,124,110 +0.61(+1.47%)
Dec 16, 2020 41.60 41.68 40.63 41.23 15,185,656 -0.24(-0.58%)
Dec 15, 2020 41.80 41.97 41.12 41.47 12,567,395 +0.04(+0.10%)
Dec 14, 2020 42.30 42.35 41.23 41.43 10,031,903 -0.30(-0.72%)
Dec 11, 2020 42.29 42.49 41.43 41.73 15,625,788 -0.95(-2.22%)
Dec 10, 2020 43.63 43.68 42.27 42.68 18,270,172 -1.55(-3.51%)
Dec 09, 2020 43.93 44.35 43.71 44.23 12,521,263 +0.63(+1.44%)
Dec 08, 2020 43.52 43.98 43.23 43.60 10,197,667 -0.51(-1.15%)
Dec 07, 2020 44.20 44.20 43.38 44.11 9,239,755 -0.09(-0.20%)
Dec 04, 2020 44.20 44.53 43.93 44.20 11,948,872 +0.31(+0.70%)
Dec 03, 2020 44.59 44.67 43.76 43.89 13,472,839 -0.49(-1.10%)
Dec 02, 2020 43.80 44.40 43.47 44.38 11,319,036 -0.10(-0.22%)
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.