General Motors (NY: GM )

35.21 -0.79 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.50 52.75 52.73 20,230,260 +2.49(+4.96%)
Jan 28, 2022 51.25 51.25 49.24 50.24 26,732,582 -1.21(-2.35%)
Jan 27, 2022 52.85 53.35 51.07 51.45 21,346,616 -0.90(-1.72%)
Jan 26, 2022 53.57 53.99 51.49 52.35 23,142,440 +0.45(+0.87%)
Jan 25, 2022 51.60 52.51 50.82 51.90 22,128,976 -0.74(-1.41%)
Jan 24, 2022 51.40 52.66 49.37 52.64 33,211,798 -0.64(-1.20%)
Jan 21, 2022 54.52 54.70 52.69 53.28 25,692,878 -1.37(-2.51%)
Jan 20, 2022 56.02 57.33 54.41 54.65 21,526,818 -1.59(-2.83%)
Jan 19, 2022 59.31 59.84 56.12 56.24 20,545,296 -2.55(-4.34%)
Jan 18, 2022 60.13 60.35 58.54 58.79 18,299,356 -2.31(-3.78%)
Jan 14, 2022 61.10 0 -0.67(-1.08%)
Jan 13, 2022 61.45 63.38 61.15 61.77 19,273,914 +0.74(+1.21%)
Jan 12, 2022 62.47 62.72 59.63 61.03 20,222,648 -0.43(-0.70%)
Jan 11, 2022 61.25 61.55 60.15 61.46 16,509,370 +0.39(+0.64%)
Jan 10, 2022 61.52 62.00 60.03 61.07 18,976,112 -1.20(-1.93%)
Jan 07, 2022 63.81 63.91 61.42 62.27 17,136,140 -0.60(-0.95%)
Jan 06, 2022 63.17 63.50 61.67 62.87 20,622,948 +0.13(+0.21%)
Jan 05, 2022 65.52 67.02 62.60 62.74 43,552,112 -3.00(-4.56%)
Jan 04, 2022 61.96 65.98 61.95 65.74 44,619,604 +4.57(+7.47%)
Jan 03, 2022 59.87 61.57 59.87 61.17 20,980,234 +2.54(+4.33%)
Dec 31, 2021 58.00 59.05 57.92 58.63 9,873,837 +0.50(+0.86%)
Dec 30, 2021 57.45 58.78 57.26 58.13 11,948,088 +0.90(+1.57%)
Dec 29, 2021 57.11 57.70 56.74 57.23 7,979,449 +0.12(+0.21%)
Dec 28, 2021 57.40 58.12 57.01 57.11 8,577,702 -0.32(-0.56%)
Dec 27, 2021 56.89 57.75 56.53 57.43 9,079,386 +0.52(+0.91%)
Dec 23, 2021 56.07 57.09 55.83 56.91 13,722,321 +0.83(+1.48%)
Dec 22, 2021 54.79 56.34 54.75 56.08 16,682,365 +1.29(+2.35%)
Dec 21, 2021 54.50 54.90 53.84 54.79 15,550,207 +0.75(+1.39%)
Dec 20, 2021 54.02 54.54 53.14 54.04 19,053,640 -1.12(-2.03%)
Dec 17, 2021 56.20 56.39 54.51 55.16 42,261,968 -3.23(-5.53%)
Dec 16, 2021 59.40 60.62 58.02 58.39 17,703,674 -0.22(-0.38%)
Dec 15, 2021 58.30 58.89 57.03 58.61 14,453,663 +0.21(+0.36%)
Dec 14, 2021 57.97 59.20 57.70 58.40 17,919,524 -0.73(-1.23%)
Dec 13, 2021 62.07 62.18 59.02 59.13 27,301,484 -4.08(-6.45%)
Dec 10, 2021 60.10 63.28 60.10 63.21 22,839,872 +3.59(+6.02%)
Dec 09, 2021 60.38 60.63 59.59 59.62 12,959,447 -1.16(-1.91%)
Dec 08, 2021 61.65 61.81 60.42 60.78 9,993,424 -0.75(-1.22%)
Dec 07, 2021 60.91 62.38 60.70 61.53 14,219,750 +1.69(+2.82%)
Dec 06, 2021 60.47 60.73 58.70 59.84 16,718,521 +0.13(+0.22%)
Dec 03, 2021 61.24 61.69 58.87 59.71 19,640,560 -1.31(-2.15%)
Dec 02, 2021 58.75 61.30 58.70 61.02 25,268,156 +2.96(+5.10%)
Dec 01, 2021 59.25 60.59 58.01 58.06 26,353,896 +0.19(+0.33%)
Nov 30, 2021 59.20 59.84 57.44 57.87 21,273,016 -1.99(-3.32%)
Nov 29, 2021 61.11 61.54 59.65 59.86 15,024,453 -0.31(-0.52%)
Nov 26, 2021 59.80 60.57 59.46 60.17 13,272,609 -2.02(-3.25%)
Nov 24, 2021 62.30 62.60 61.63 62.19 12,685,005 -0.86(-1.36%)
Nov 23, 2021 63.73 64.04 62.26 63.05 16,319,820 -1.01(-1.58%)
Nov 22, 2021 61.95 64.95 61.76 64.06 19,836,322 +2.26(+3.66%)
Nov 19, 2021 62.48 62.97 61.56 61.80 19,520,676 -0.53(-0.85%)
Nov 18, 2021 64.33 62.72 62.29 62.33 23,305,708 -2.28(-3.53%)
Nov 17, 2021 63.33 65.07 62.38 64.61 29,941,982 +2.00(+3.19%)
Nov 16, 2021 63.24 63.28 61.93 62.61 15,769,714 -0.36(-0.57%)
Nov 15, 2021 63.65 63.73 62.62 62.97 14,365,413 -0.43(-0.68%)
Nov 12, 2021 61.59 64.03 61.28 63.40 31,152,444 +1.58(+2.56%)
Nov 11, 2021 59.82 62.13 59.31 61.82 29,003,052 +2.82(+4.78%)
Nov 10, 2021 57.85 59.00 22,764,076 +0.38(+0.65%)
Nov 09, 2021 59.81 59.93 57.81 58.62 13,802,805 -0.98(-1.64%)
Nov 08, 2021 58.76 60.33 58.48 59.60 14,330,875 +1.08(+1.85%)
Nov 05, 2021 59.15 59.35 58.05 58.52 16,302,248 -0.12(-0.20%)
Nov 04, 2021 56.47 58.77 56.27 58.64 24,016,564 +2.64(+4.71%)
Nov 03, 2021 55.26 56.17 55.09 56.00 14,410,103 +0.41(+0.74%)
Nov 02, 2021 55.03 55.98 54.68 55.59 16,371,017 +0.10(+0.18%)
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.