General Motors (NY: GM )

58.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 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%)
Aug 02, 2021 57.37 58.60 56.88 57.03 12,377,934 +0.19(+0.33%)
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 54.81 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 57.02 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 31,069,296 +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 63.88 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%)
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.