General Motors (NY: GM )

60.84 USD -0.18 (-0.29%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 49.17 49.43 48.67 49.01 14,292,174 -0.16(-0.33%)
Aug 30, 2021 49.95 49.95 48.95 49.17 13,700,828 -0.63(-1.27%)
Aug 27, 2021 48.75 50.07 48.66 49.80 14,874,302 +1.18(+2.43%)
Aug 26, 2021 49.47 49.47 48.52 48.62 16,589,869 -1.08(-2.17%)
Aug 25, 2021 49.49 49.93 49.16 49.70 14,401,847 +0.13(+0.26%)
Aug 24, 2021 48.50 49.87 48.23 49.57 21,390,176 +1.39(+2.89%)
Aug 23, 2021 48.16 48.35 47.07 48.18 30,140,983 -0.62(-1.27%)
Aug 20, 2021 48.96 49.14 48.35 48.80 16,898,549 -0.28(-0.57%)
Aug 19, 2021 50.00 50.22 48.67 49.08 23,436,145 -1.76(-3.46%)
Aug 18, 2021 50.53 51.49 50.40 50.84 15,267,818 +0.37(+0.73%)
Aug 17, 2021 51.98 52.08 50.20 50.47 28,449,959 -2.48(-4.68%)
Aug 16, 2021 53.01 53.26 52.49 52.95 17,022,214 -0.70(-1.30%)
Aug 13, 2021 54.56 54.71 53.59 53.65 11,849,212 -0.97(-1.78%)
Aug 12, 2021 54.44 55.04 54.19 54.62 10,764,982 +0.35(+0.64%)
Aug 11, 2021 54.42 54.50 53.45 54.27 15,809,860 +0.01(+0.02%)
Aug 10, 2021 54.00 54.38 53.66 54.26 14,476,790 +0.31(+0.57%)
Aug 09, 2021 54.27 54.37 53.40 53.95 16,065,794 -1.10(-2.00%)
Aug 06, 2021 54.81 55.35 54.26 55.05 14,970,133 +0.61(+1.12%)
Aug 05, 2021 53.86 54.88 53.55 54.44 28,565,567 +1.72(+3.26%)
Aug 04, 2021 55.23 55.45 52.21 52.72 67,620,122 -5.16(-8.91%)
Aug 03, 2021 57.47 57.96 56.61 57.88 12,253,316 +0.85(+1.49%)
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.