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 (%)
Mar 31, 2021 58.15 58.45 57.13 57.33 20,802,230 -1.05(-1.79%)
Mar 30, 2021 56.47 58.50 56.27 58.38 19,644,824 +2.56(+4.59%)
Mar 29, 2021 55.95 57.07 55.61 55.81 16,090,831 -0.58(-1.03%)
Mar 26, 2021 56.88 57.21 55.22 56.39 16,396,149 -0.08(-0.14%)
Mar 25, 2021 54.48 56.69 54.13 56.47 16,212,123 +0.79(+1.42%)
Mar 24, 2021 56.55 57.35 55.58 55.68 20,603,532 -0.35(-0.62%)
Mar 23, 2021 56.86 57.63 55.58 56.03 21,315,578 -1.94(-3.34%)
Mar 22, 2021 58.62 58.80 56.38 57.97 30,148,578 -1.72(-2.88%)
Mar 19, 2021 59.20 60.18 58.05 59.68 23,399,502 +0.55(+0.93%)
Mar 18, 2021 59.92 62.10 58.75 59.13 34,898,516 -0.78(-1.30%)
Mar 17, 2021 57.11 59.98 57.02 59.91 23,781,812 +2.92(+5.13%)
Mar 16, 2021 58.23 58.44 56.67 56.99 16,202,104 -0.82(-1.42%)
Mar 15, 2021 59.17 59.17 57.08 57.81 19,766,164 -1.32(-2.23%)
Mar 12, 2021 55.87 59.48 55.57 59.12 29,897,704 +2.92(+5.20%)
Mar 11, 2021 56.74 57.04 55.81 56.20 20,259,826 -0.50(-0.88%)
Mar 10, 2021 54.90 56.82 54.76 56.70 22,798,230 +2.17(+3.99%)
Mar 09, 2021 55.23 55.30 53.91 54.53 17,919,238 -0.33(-0.60%)
Mar 08, 2021 54.17 56.07 53.62 54.85 24,483,456 +1.23(+2.29%)
Mar 05, 2021 52.47 53.87 50.37 53.63 25,247,412 +1.92(+3.70%)
Mar 04, 2021 52.87 54.06 50.14 51.71 26,228,238 -0.84(-1.59%)
Mar 03, 2021 54.38 54.76 52.54 52.55 19,681,400 -1.44(-2.66%)
Mar 02, 2021 52.48 55.16 52.07 53.99 36,311,264 +1.57(+2.99%)
Mar 01, 2021 52.29 52.70 51.70 52.42 15,405,410 +1.21(+2.36%)
Feb 26, 2021 50.75 51.61 49.81 51.21 17,164,198 +0.73(+1.44%)
Feb 25, 2021 52.58 52.81 50.43 50.48 20,633,230 -2.29(-4.35%)
Feb 24, 2021 51.83 53.09 51.17 52.78 18,391,134 +1.79(+3.50%)
Feb 23, 2021 50.86 51.26 49.24 50.99 21,241,658 -0.87(-1.67%)
Feb 22, 2021 51.88 52.81 51.76 51.86 14,508,595 -0.59(-1.12%)
Feb 19, 2021 52.38 53.17 52.10 52.45 15,389,356 +0.41(+0.79%)
Feb 18, 2021 52.44 52.50 51.48 52.04 17,642,946 -0.73(-1.38%)
Feb 17, 2021 52.72 53.21 51.96 52.77 14,326,952 -0.57(-1.07%)
Feb 16, 2021 53.59 53.87 53.10 53.34 18,564,186 -0.14(-0.26%)
Feb 12, 2021 52.88 54.07 52.84 53.48 15,352,371 +0.10(+0.19%)
Feb 11, 2021 53.49 53.68 52.23 53.38 29,913,882 -1.38(-2.51%)
Feb 10, 2021 55.48 55.56 52.39 54.76 55,390,964 -1.18(-2.10%)
Feb 09, 2021 56.41 56.81 55.61 55.93 25,134,730 -0.82(-1.44%)
Feb 08, 2021 55.87 56.92 55.54 56.75 26,999,916 +2.46(+4.54%)
Feb 05, 2021 54.70 54.92 54.03 54.29 17,289,484 +0.28(+0.52%)
Feb 04, 2021 53.22 54.44 52.85 54.01 19,263,102 -0.12(-0.22%)
Feb 03, 2021 53.18 54.92 53.07 54.13 30,730,016 +1.53(+2.90%)
Feb 02, 2021 52.18 52.86 51.84 52.60 20,426,768 +1.21(+2.35%)
Feb 01, 2021 51.34 51.83 50.33 51.39 21,470,388 +0.83(+1.64%)
Jan 29, 2021 50.73 51.66 49.85 50.56 26,527,126 -0.36(-0.71%)
Jan 28, 2021 49.77 52.88 49.45 50.92 37,578,936 +1.70(+3.45%)
Jan 27, 2021 50.68 50.74 48.60 49.23 38,335,756 -2.69(-5.19%)
Jan 26, 2021 53.27 53.46 51.69 51.92 21,669,748 -1.35(-2.53%)
Jan 25, 2021 54.82 55.03 50.90 53.27 39,878,292 -2.01(-3.63%)
Jan 22, 2021 54.38 55.64 54.15 55.27 23,950,056 +0.32(+0.58%)
Jan 21, 2021 56.20 56.84 54.64 54.95 39,930,156 -0.78(-1.40%)
Jan 20, 2021 56.10 56.47 54.73 55.73 47,409,724 +1.02(+1.86%)
Jan 19, 2021 53.57 55.01 52.14 54.72 64,155,764 +4.86(+9.75%)
Jan 15, 2021 51.18 51.28 49.14 49.86 25,351,450 -1.56(-3.03%)
Jan 14, 2021 49.39 51.75 49.22 51.41 36,816,264 +2.79(+5.75%)
Jan 13, 2021 50.66 50.85 47.95 48.62 49,289,532 +0.91(+1.90%)
Jan 12, 2021 46.19 48.84 45.55 47.71 63,770,908 +2.80(+6.24%)
Jan 11, 2021 42.91 45.18 42.53 44.91 25,923,174 +1.95(+4.53%)
Jan 08, 2021 43.21 43.39 42.22 42.96 18,468,270 -0.26(-0.60%)
Jan 07, 2021 43.88 43.88 42.86 43.22 13,643,849 +0.34(+0.79%)
Jan 06, 2021 41.82 43.75 41.76 42.88 22,723,294 +1.32(+3.17%)
Jan 05, 2021 39.97 41.74 39.95 41.57 18,062,998 +1.15(+2.84%)
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.