General Motors (NY: GM )

58.00 USD +0.31 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 56.72 57.80 56.62 56.84 13,185,469 -0.44(-0.77%)
Jul 29, 2021 57.00 57.74 56.82 57.28 15,434,701 +1.79(+3.23%)
Jul 28, 2021 55.42 55.86 54.69 55.49 10,556,007 +0.49(+0.89%)
Jul 27, 2021 55.21 55.36 54.22 55.00 13,371,371 -0.77(-1.38%)
Jul 26, 2021 55.24 55.91 55.10 55.77 9,587,770 +0.83(+1.51%)
Jul 23, 2021 55.31 55.79 54.83 54.94 14,536,019 -0.70(-1.26%)
Jul 22, 2021 56.75 56.76 55.49 55.64 12,014,793 -1.41(-2.47%)
Jul 21, 2021 56.80 57.47 56.56 57.05 11,031,467 +0.90(+1.60%)
Jul 20, 2021 54.26 56.38 54.12 56.15 13,287,723 +1.97(+3.64%)
Jul 19, 2021 53.90 54.43 52.63 54.18 20,937,838 -1.28(-2.31%)
Jul 16, 2021 57.48 57.48 55.37 55.46 13,611,426 -1.49(-2.62%)
Jul 15, 2021 57.12 57.69 56.59 56.95 12,097,307 -1.05(-1.81%)
Jul 14, 2021 58.89 59.36 57.71 58.00 12,514,067 -0.73(-1.24%)
Jul 13, 2021 59.04 59.26 58.26 58.73 14,599,306 -0.24(-0.41%)
Jul 12, 2021 58.56 59.17 57.82 58.97 14,510,000 +0.21(+0.36%)
Jul 09, 2021 58.80 58.86 57.88 58.76 24,361,407 +2.70(+4.82%)
Jul 08, 2021 55.30 56.58 54.86 56.06 14,064,772 -0.53(-0.94%)
Jul 07, 2021 57.34 57.40 56.13 56.59 13,075,154 -0.87(-1.51%)
Jul 06, 2021 58.92 58.93 57.01 57.46 16,143,786 -1.50(-2.54%)
Jul 02, 2021 59.11 59.32 58.52 58.96 9,699,571 -0.15(-0.25%)
Jul 01, 2021 59.44 59.73 58.78 59.11 11,750,409 -0.06(-0.10%)
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%)
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.