General Motors (NY: GM )

59.04 USD -0.82 (-1.37%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 61.11 61.54 59.65 59.86 15,022,098 -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 64.96 61.76 64.06 19,836,322 +2.26(+3.66%)
Nov 19, 2021 62.48 62.97 61.56 61.80 19,520,675 -0.53(-0.85%)
Nov 18, 2021 64.33 62.72 62.33 62.33 23,305,709 -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 14,365,420 -0.43(-0.68%)
Nov 12, 2021 61.59 64.03 61.28 63.40 31,152,445 +1.58(+2.56%)
Nov 11, 2021 59.82 62.15 59.31 61.82 29,003,051 +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 24,016,563 +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 55.97 54.68 55.59 16,371,017 +0.10(+0.18%)
Nov 01, 2021 54.85 55.74 54.44 55.49 15,672,831 +1.06(+1.95%)
Oct 29, 2021 53.90 55.04 53.62 54.43 16,682,617 +0.19(+0.35%)
Oct 28, 2021 54.60 55.58 54.06 54.24 23,010,529 -0.02(-0.04%)
Oct 27, 2021 55.60 55.76 54.15 54.26 36,527,740 -3.11(-5.42%)
Oct 26, 2021 58.02 57.37 16,329,961 -0.39(-0.68%)
Oct 25, 2021 58.05 58.31 56.84 57.76 14,145,398 -0.01(-0.02%)
Oct 22, 2021 58.37 58.70 57.64 57.77 11,077,608 -0.64(-1.10%)
Oct 21, 2021 58.00 58.67 57.73 58.41 11,574,487 +0.74(+1.28%)
Oct 20, 2021 56.36 58.24 56.22 57.67 13,398,093 +0.82(+1.44%)
Oct 19, 2021 57.00 57.06 56.53 56.85 10,583,934 -0.04(-0.07%)
Oct 18, 2021 57.41 57.58 56.85 56.89 12,661,835 -1.11(-1.91%)
Oct 15, 2021 58.34 58.71 57.97 58.00 12,914,610 +0.31(+0.54%)
Oct 14, 2021 58.10 58.29 57.45 57.69 11,453,742 -0.08(-0.14%)
Oct 13, 2021 58.94 58.94 57.08 57.77 18,809,350 -1.19(-2.02%)
Oct 12, 2021 58.52 59.33 57.86 58.96 17,092,476 +0.87(+1.50%)
Oct 11, 2021 58.79 59.35 57.77 58.09 17,653,584 -0.48(-0.82%)
Oct 08, 2021 56.54 59.21 56.38 58.57 33,725,973 +2.13(+3.77%)
Oct 07, 2021 54.85 56.74 54.44 56.44 30,983,612 +2.51(+4.65%)
Oct 06, 2021 54.49 55.49 53.15 53.93 29,493,000 -0.41(-0.75%)
Oct 05, 2021 54.19 54.74 53.65 54.34 18,171,222 +0.36(+0.67%)
Oct 04, 2021 54.90 55.60 53.68 53.98 29,200,978 +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.