General Motors (NY: GM )

59.74 USD -2.45 (-3.94%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.74 59.47 58.61 59.17 12,320,316 +0.34(+0.58%)
Jun 29, 2021 59.20 59.54 58.70 58.83 12,168,836 +0.19(+0.32%)
Jun 28, 2021 60.31 60.38 58.43 58.64 17,148,810 -1.66(-2.75%)
Jun 25, 2021 60.29 60.58 60.02 60.30 14,255,110 +0.26(+0.43%)
Jun 24, 2021 60.39 60.50 59.76 60.04 14,443,786 -0.08(-0.13%)
Jun 23, 2021 59.85 60.43 59.46 60.12 11,525,145 +0.88(+1.49%)
Jun 22, 2021 59.54 59.60 59.02 59.24 8,924,478 -0.06(-0.10%)
Jun 21, 2021 59.75 59.75 58.82 59.30 12,271,939 +0.54(+0.92%)
Jun 18, 2021 59.28 59.59 58.41 58.76 25,621,259 -1.32(-2.20%)
Jun 17, 2021 61.82 62.40 59.36 60.08 19,705,285 -1.68(-2.72%)
Jun 16, 2021 62.46 63.09 61.20 61.76 31,068,906 +0.95(+1.56%)
Jun 15, 2021 60.68 61.11 59.98 60.81 10,728,244 +0.02(+0.03%)
Jun 14, 2021 61.47 61.64 60.30 60.79 15,440,072 -0.70(-1.14%)
Jun 11, 2021 61.36 62.01 61.16 61.49 10,205,015 +0.15(+0.24%)
Jun 10, 2021 62.83 63.05 61.17 61.34 16,427,303 -1.43(-2.28%)
Jun 09, 2021 63.95 64.16 62.69 62.77 14,360,043 -1.15(-1.80%)
Jun 08, 2021 63.02 63.97 62.43 63.92 13,016,512 +0.69(+1.09%)
Jun 07, 2021 63.98 64.30 62.63 63.23 15,541,016 -0.14(-0.22%)
Jun 04, 2021 63.57 63.86 62.39 63.37 21,072,309 -0.09(-0.14%)
Jun 03, 2021 61.57 63.67 60.71 63.46 38,947,340 +3.81(+6.39%)
Jun 02, 2021 60.26 60.26 59.13 59.65 11,970,229 +0.00(+0.00%)
Jun 01, 2021 59.99 60.25 59.25 59.65 10,428,189 +0.34(+0.57%)
May 28, 2021 59.88 59.99 58.59 59.31 12,668,070 -0.46(-0.77%)
May 27, 2021 60.00 60.72 59.21 59.77 33,841,280 +1.69(+2.91%)
May 26, 2021 56.97 58.17 56.77 58.08 14,232,353 +1.32(+2.33%)
May 25, 2021 56.87 58.17 56.71 56.76 16,356,359 +0.16(+0.28%)
May 24, 2021 57.05 57.20 56.32 56.60 8,940,164 -0.12(-0.21%)
May 21, 2021 56.01 58.78 55.77 56.72 15,150,906 +1.21(+2.18%)
May 20, 2021 55.92 56.04 55.19 55.51 11,497,877 -0.02(-0.04%)
May 19, 2021 55.00 55.62 54.12 55.53 11,693,024 -0.36(-0.64%)
May 18, 2021 56.23 56.81 55.85 55.89 11,455,255 -0.15(-0.27%)
May 17, 2021 55.84 56.12 55.19 56.04 11,036,700 +0.04(+0.07%)
May 14, 2021 55.12 56.04 55.01 56.00 11,313,029 +1.40(+2.56%)
May 13, 2021 54.43 55.51 54.13 54.60 13,312,677 +0.84(+1.56%)
May 12, 2021 55.54 55.71 53.52 53.76 19,337,857 -1.97(-3.53%)
May 11, 2021 56.15 56.75 54.87 55.73 22,768,752 -1.68(-2.93%)
May 10, 2021 59.00 59.58 57.36 57.41 14,576,464 -1.58(-2.68%)
May 07, 2021 58.00 59.04 57.27 58.99 15,480,526 +0.27(+0.46%)
May 06, 2021 57.43 58.77 57.43 58.72 20,099,096 +1.14(+1.98%)
May 05, 2021 57.21 57.89 56.33 57.58 26,818,348 +2.24(+4.05%)
May 04, 2021 56.55 56.59 54.82 55.34 22,244,985 -1.81(-3.17%)
May 03, 2021 57.60 58.34 56.71 57.15 11,653,343 -0.07(-0.12%)
Apr 30, 2021 56.18 57.34 56.09 57.22 15,348,200 +0.65(+1.15%)
Apr 29, 2021 57.74 57.75 55.69 56.57 21,314,621 -1.98(-3.38%)
Apr 28, 2021 59.00 59.00 58.27 58.55 10,472,956 -0.42(-0.71%)
Apr 27, 2021 58.26 59.10 58.02 58.97 9,290,792 +0.76(+1.31%)
Apr 26, 2021 57.86 58.58 57.66 58.21 11,552,848 +0.68(+1.18%)
Apr 23, 2021 56.77 57.74 56.43 57.53 10,808,400 +0.87(+1.54%)
Apr 22, 2021 57.54 57.80 56.13 56.66 15,819,034 -0.83(-1.44%)
Apr 21, 2021 55.28 57.50 54.71 57.49 14,642,473 +1.72(+3.08%)
Apr 20, 2021 57.12 57.28 54.92 55.77 23,726,918 -2.11(-3.65%)
Apr 19, 2021 58.57 58.74 57.23 57.88 12,260,124 -0.83(-1.41%)
Apr 16, 2021 59.01 59.31 58.28 58.71 11,087,300 +0.10(+0.17%)
Apr 15, 2021 59.45 59.53 58.37 58.61 14,391,212 +0.13(+0.22%)
Apr 14, 2021 58.59 59.65 58.25 58.48 14,613,263 -0.01(-0.02%)
Apr 13, 2021 59.23 59.54 57.89 58.49 17,407,881 -1.17(-1.96%)
Apr 12, 2021 60.20 60.29 59.29 59.66 10,223,320 -0.50(-0.83%)
Apr 09, 2021 59.56 60.38 59.42 60.16 12,182,300 +0.07(+0.12%)
Apr 08, 2021 60.36 60.75 58.81 60.09 19,008,421 -0.74(-1.22%)
Apr 07, 2021 61.86 61.87 60.69 60.83 17,146,144 -1.11(-1.79%)
Apr 06, 2021 60.50 63.44 60.44 61.94 39,502,457 +0.90(+1.47%)
Apr 05, 2021 59.00 61.19 58.75 61.04 24,620,711 +3.24(+5.61%)
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.