General Motors (NY: GM )

57.77 USD -0.64 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 58.37 58.70 57.64 57.77 11,074,529 -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 29,492,985 -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%)
Oct 01, 2021 53.03 53.38 52.25 53.13 16,660,723 +0.42(+0.80%)
Sep 30, 2021 52.93 53.20 52.18 52.71 16,340,282 -0.22(-0.42%)
Sep 29, 2021 53.30 53.36 52.53 52.93 10,879,145 +0.08(+0.15%)
Sep 28, 2021 53.77 54.21 52.70 52.85 16,416,531 -0.39(-0.73%)
Sep 27, 2021 52.41 53.57 52.38 53.24 13,860,037 +1.01(+1.93%)
Sep 24, 2021 51.88 52.63 51.72 52.23 11,643,555 +0.31(+0.60%)
Sep 23, 2021 51.10 52.08 51.04 51.92 14,039,947 +1.14(+2.24%)
Sep 22, 2021 50.03 51.22 50.03 50.78 14,030,573 +1.41(+2.86%)
Sep 21, 2021 49.57 49.78 48.78 49.37 14,172,380 +0.00(+0.00%)
Sep 20, 2021 49.45 49.54 48.37 49.37 24,533,597 -1.96(-3.82%)
Sep 17, 2021 51.33 51.93 50.99 51.33 45,119,280 -0.19(-0.37%)
Sep 16, 2021 51.59 51.90 50.91 51.52 12,615,785 -0.30(-0.58%)
Sep 15, 2021 50.79 51.93 50.54 51.82 13,657,008 +1.08(+2.13%)
Sep 14, 2021 51.22 51.42 50.50 50.74 12,579,956 -0.08(-0.16%)
Sep 13, 2021 50.11 50.95 49.60 50.82 18,504,144 +1.33(+2.69%)
Sep 10, 2021 48.69 50.42 48.69 49.49 22,783,806 +1.07(+2.21%)
Sep 09, 2021 48.95 48.95 47.80 48.42 13,714,271 -0.55(-1.12%)
Sep 08, 2021 48.64 49.52 48.42 48.97 11,132,781 +0.25(+0.51%)
Sep 07, 2021 48.49 49.22 48.42 48.72 12,312,860 -0.10(-0.20%)
Sep 03, 2021 48.80 48.99 48.42 48.82 9,937,950 -0.13(-0.27%)
Sep 02, 2021 49.15 49.50 48.81 48.95 13,359,959 -0.16(-0.33%)
Sep 01, 2021 49.10 49.64 48.68 49.11 10,976,405 +0.10(+0.20%)
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.