General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.48 59.20 58.35 58.90 12,375,906 +0.34(+0.58%)
Jun 29, 2021 58.93 59.28 58.44 58.57 12,223,743 +0.19(+0.32%)
Jun 28, 2021 60.04 60.11 58.17 58.38 17,226,186 -1.65(-2.75%)
Jun 25, 2021 60.02 60.31 59.75 60.03 14,319,430 +0.26(+0.43%)
Jun 24, 2021 60.12 60.23 59.49 59.77 14,508,957 -0.08(-0.13%)
Jun 23, 2021 59.58 60.16 59.19 59.85 11,577,147 +0.88(+1.49%)
Jun 22, 2021 59.27 59.33 58.75 58.97 8,964,746 -0.06(-0.10%)
Jun 21, 2021 59.48 59.48 58.56 59.03 12,327,311 +0.54(+0.92%)
Jun 18, 2021 59.01 59.32 58.15 58.50 25,736,866 -1.31(-2.20%)
Jun 17, 2021 61.54 62.12 59.09 59.81 19,794,196 -1.67(-2.72%)
Jun 16, 2021 62.18 62.81 60.93 61.48 31,209,092 +0.95(+1.56%)
Jun 15, 2021 60.41 60.84 59.71 60.54 10,776,651 +0.02(+0.03%)
Jun 14, 2021 61.19 61.36 60.03 60.52 15,509,739 -0.70(-1.14%)
Jun 11, 2021 61.08 61.73 60.89 61.21 10,251,061 +0.15(+0.24%)
Jun 10, 2021 62.55 62.77 60.89 61.06 16,501,424 -1.42(-2.28%)
Jun 09, 2021 63.66 63.87 62.41 62.49 14,424,837 -1.14(-1.80%)
Jun 08, 2021 62.74 63.68 62.15 63.63 13,075,243 +0.69(+1.09%)
Jun 07, 2021 63.69 64.01 62.35 62.95 15,611,138 -0.14(-0.22%)
Jun 04, 2021 63.28 63.57 62.11 63.09 21,167,388 -0.09(-0.14%)
Jun 03, 2021 61.29 63.39 60.44 63.17 39,123,072 +3.79(+6.39%)
Jun 02, 2021 59.99 59.99 58.86 59.38 12,024,240 +0.00(+0.00%)
Jun 01, 2021 59.72 59.98 58.98 59.38 10,475,242 +0.34(+0.57%)
May 28, 2021 59.61 59.72 58.33 59.04 12,725,229 -0.46(-0.77%)
May 27, 2021 59.73 60.45 58.94 59.50 33,993,976 +1.68(+2.91%)
May 26, 2021 56.71 57.91 56.52 57.82 14,296,570 +1.31(+2.33%)
May 25, 2021 56.61 57.91 56.45 56.51 16,430,160 +0.16(+0.28%)
May 24, 2021 56.79 56.94 56.07 56.35 8,980,503 -0.12(-0.21%)
May 21, 2021 55.76 58.52 55.52 56.47 15,219,268 +1.20(+2.18%)
May 20, 2021 55.67 55.79 54.94 55.26 11,549,756 -0.02(-0.04%)
May 19, 2021 54.75 55.37 53.88 55.28 11,745,784 -0.36(-0.64%)
May 18, 2021 55.98 56.55 55.60 55.64 11,506,942 -0.15(-0.27%)
May 17, 2021 55.59 55.86 54.94 55.79 11,086,498 +0.04(+0.07%)
May 14, 2021 54.87 55.79 54.76 55.75 11,364,074 +1.39(+2.56%)
May 13, 2021 54.19 55.26 53.89 54.35 13,372,745 +0.84(+1.56%)
May 12, 2021 55.29 55.46 53.28 53.52 19,425,110 -1.96(-3.53%)
May 11, 2021 55.90 56.50 54.62 55.48 22,871,486 -1.67(-2.93%)
May 10, 2021 58.73 59.31 57.10 57.15 14,642,234 -1.57(-2.68%)
May 07, 2021 57.74 58.78 57.01 58.73 15,550,375 +0.27(+0.46%)
May 06, 2021 57.17 58.51 57.17 58.46 20,189,784 +1.13(+1.98%)
May 05, 2021 56.95 57.63 56.08 57.32 26,939,354 +2.23(+4.05%)
May 04, 2021 56.30 56.34 54.57 55.09 22,345,356 -1.80(-3.17%)
May 03, 2021 57.34 58.08 56.46 56.89 11,705,924 -0.07(-0.12%)
Apr 30, 2021 55.93 57.08 55.84 56.96 15,417,452 +0.65(+1.15%)
Apr 29, 2021 57.48 57.49 55.44 56.32 21,410,794 -1.97(-3.38%)
Apr 28, 2021 58.73 58.73 58.01 58.29 10,520,211 -0.42(-0.71%)
Apr 27, 2021 58.00 58.83 57.76 58.71 9,332,713 +0.76(+1.31%)
Apr 26, 2021 57.60 58.32 57.40 57.95 11,604,975 +0.68(+1.18%)
Apr 23, 2021 56.52 57.48 56.18 57.27 10,857,168 +0.87(+1.54%)
Apr 22, 2021 57.28 57.54 55.88 56.41 15,890,411 -0.83(-1.44%)
Apr 21, 2021 55.03 57.24 54.46 57.23 14,708,541 +1.71(+3.08%)
Apr 20, 2021 56.86 57.02 54.67 55.52 23,833,976 -2.10(-3.65%)
Apr 19, 2021 58.31 58.48 56.97 57.62 12,315,443 -0.83(-1.41%)
Apr 16, 2021 58.74 59.04 58.02 58.45 11,137,327 +0.10(+0.17%)
Apr 15, 2021 59.18 59.26 58.11 58.35 14,456,146 +0.13(+0.22%)
Apr 14, 2021 58.33 59.38 57.99 58.22 14,679,199 -0.01(-0.02%)
Apr 13, 2021 58.96 59.27 57.63 58.23 17,486,426 -1.16(-1.96%)
Apr 12, 2021 59.93 60.02 59.02 59.39 10,269,448 -0.50(-0.83%)
Apr 09, 2021 59.29 60.11 59.15 59.89 12,237,267 +0.07(+0.12%)
Apr 08, 2021 60.09 60.48 58.55 59.82 19,094,188 -0.74(-1.22%)
Apr 07, 2021 61.58 61.59 60.42 60.56 17,223,508 -1.10(-1.79%)
Apr 06, 2021 60.23 63.16 60.17 61.66 39,680,692 +0.90(+1.47%)
Apr 05, 2021 58.73 60.92 58.49 60.77 24,731,802 +3.23(+5.61%)
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.