General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.05 57.21 55.96 57.09 15,383,242 +0.65(+1.15%)
Apr 29, 2021 57.61 57.62 55.56 56.44 21,363,284 -1.98(-3.38%)
Apr 28, 2021 58.87 58.87 58.14 58.42 10,496,867 -0.42(-0.71%)
Apr 27, 2021 58.13 58.97 57.89 58.84 9,312,004 +0.76(+1.31%)
Apr 26, 2021 57.73 58.45 57.53 58.08 11,579,224 +0.68(+1.18%)
Apr 23, 2021 56.64 57.61 56.30 57.40 10,833,077 +0.87(+1.54%)
Apr 22, 2021 57.41 57.67 56.00 56.53 15,855,151 -0.83(-1.44%)
Apr 21, 2021 55.15 57.37 54.59 57.36 14,675,903 +1.72(+3.08%)
Apr 20, 2021 56.99 57.15 54.79 55.64 23,781,090 -2.11(-3.65%)
Apr 19, 2021 58.44 58.61 57.10 57.75 12,288,115 -0.83(-1.41%)
Apr 16, 2021 58.88 59.17 58.15 58.58 11,112,614 +0.10(+0.17%)
Apr 15, 2021 59.31 59.39 58.24 58.48 14,424,069 +0.13(+0.22%)
Apr 14, 2021 58.46 59.51 58.12 58.35 14,646,627 -0.01(-0.02%)
Apr 13, 2021 59.10 59.40 57.76 58.36 17,447,624 -1.17(-1.96%)
Apr 12, 2021 60.06 60.15 59.15 59.52 10,246,661 -0.50(-0.83%)
Apr 09, 2021 59.42 60.24 59.28 60.02 12,210,114 +0.07(+0.12%)
Apr 08, 2021 60.22 60.61 58.68 59.95 19,051,818 -0.74(-1.22%)
Apr 07, 2021 61.72 61.73 60.55 60.69 17,185,290 -1.11(-1.79%)
Apr 06, 2021 60.36 63.30 60.30 61.80 39,592,644 +0.90(+1.47%)
Apr 05, 2021 58.87 61.05 58.62 60.90 24,676,924 +3.23(+5.61%)
Apr 01, 2021 57.79 58.09 56.91 57.67 17,824,202 +0.34(+0.59%)
Mar 31, 2021 58.15 58.45 57.13 57.33 20,802,230 -1.05(-1.79%)
Mar 30, 2021 56.47 58.50 56.27 58.38 19,644,824 +2.56(+4.59%)
Mar 29, 2021 55.95 57.07 55.61 55.81 16,090,831 -0.58(-1.03%)
Mar 26, 2021 56.88 57.21 55.22 56.39 16,396,149 -0.08(-0.14%)
Mar 25, 2021 54.48 56.69 54.13 56.47 16,212,123 +0.79(+1.42%)
Mar 24, 2021 56.55 57.35 55.58 55.68 20,603,532 -0.35(-0.62%)
Mar 23, 2021 56.86 57.63 55.58 56.03 21,315,578 -1.94(-3.34%)
Mar 22, 2021 58.62 58.80 56.38 57.97 30,148,578 -1.72(-2.88%)
Mar 19, 2021 59.20 60.18 58.05 59.68 23,399,502 +0.55(+0.93%)
Mar 18, 2021 59.92 62.10 58.75 59.13 34,898,516 -0.78(-1.30%)
Mar 17, 2021 57.11 59.98 57.02 59.91 23,781,812 +2.92(+5.13%)
Mar 16, 2021 58.23 58.44 56.67 56.99 16,202,104 -0.82(-1.42%)
Mar 15, 2021 59.17 59.17 57.08 57.81 19,766,164 -1.32(-2.23%)
Mar 12, 2021 55.87 59.48 55.57 59.12 29,897,704 +2.92(+5.20%)
Mar 11, 2021 56.74 57.04 55.81 56.20 20,259,826 -0.50(-0.88%)
Mar 10, 2021 54.90 56.82 54.76 56.70 22,798,230 +2.17(+3.99%)
Mar 09, 2021 55.23 55.30 53.91 54.53 17,919,238 -0.33(-0.60%)
Mar 08, 2021 54.17 56.07 53.62 54.85 24,483,456 +1.23(+2.29%)
Mar 05, 2021 52.47 53.87 50.37 53.63 25,247,412 +1.92(+3.70%)
Mar 04, 2021 52.87 54.06 50.14 51.71 26,228,238 -0.84(-1.59%)
Mar 03, 2021 54.38 54.76 52.54 52.55 19,681,400 -1.44(-2.66%)
Mar 02, 2021 52.48 55.16 52.07 53.99 36,311,264 +1.57(+2.99%)
Mar 01, 2021 52.29 52.70 51.70 52.42 15,405,410 +1.21(+2.36%)
Feb 26, 2021 50.75 51.61 49.81 51.21 17,164,198 +0.73(+1.44%)
Feb 25, 2021 52.58 52.81 50.43 50.48 20,633,230 -2.29(-4.35%)
Feb 24, 2021 51.83 53.09 51.17 52.78 18,391,134 +1.79(+3.50%)
Feb 23, 2021 50.86 51.26 49.24 50.99 21,241,658 -0.87(-1.67%)
Feb 22, 2021 51.88 52.81 51.76 51.86 14,508,595 -0.59(-1.12%)
Feb 19, 2021 52.38 53.17 52.10 52.45 15,389,356 +0.41(+0.79%)
Feb 18, 2021 52.44 52.50 51.48 52.04 17,642,946 -0.73(-1.38%)
Feb 17, 2021 52.72 53.21 51.96 52.77 14,326,952 -0.57(-1.07%)
Feb 16, 2021 53.59 53.87 53.10 53.34 18,564,186 -0.14(-0.26%)
Feb 12, 2021 52.88 54.07 52.84 53.48 15,352,371 +0.10(+0.19%)
Feb 11, 2021 53.49 53.68 52.23 53.38 29,913,882 -1.38(-2.51%)
Feb 10, 2021 55.48 55.56 52.39 54.76 55,390,964 -1.18(-2.10%)
Feb 09, 2021 56.41 56.81 55.61 55.93 25,134,730 -0.82(-1.44%)
Feb 08, 2021 55.87 56.92 55.54 56.75 26,999,916 +2.46(+4.54%)
Feb 05, 2021 54.70 54.92 54.03 54.29 17,289,484 +0.28(+0.52%)
Feb 04, 2021 53.22 54.44 52.85 54.01 19,263,102 -0.12(-0.22%)
Feb 03, 2021 53.18 54.92 53.07 54.13 30,730,016 +1.53(+2.90%)
Feb 02, 2021 52.18 52.86 51.84 52.60 20,426,768 +1.21(+2.35%)
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.