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 (%)
Sep 30, 2021 52.69 52.96 51.95 52.47 16,414,011 -0.22(-0.42%)
Sep 29, 2021 53.06 53.12 52.29 52.69 10,928,233 +0.08(+0.15%)
Sep 28, 2021 53.53 53.97 52.46 52.61 16,490,604 -0.39(-0.73%)
Sep 27, 2021 52.17 53.33 52.14 53.00 13,922,575 +1.01(+1.93%)
Sep 24, 2021 51.65 52.39 51.49 52.00 11,696,092 +0.31(+0.60%)
Sep 23, 2021 50.87 51.84 50.81 51.69 14,103,296 +1.13(+2.25%)
Sep 22, 2021 49.81 50.99 49.81 50.55 14,093,880 +1.40(+2.86%)
Sep 21, 2021 49.35 49.55 48.57 49.15 14,236,327 +0.00(+0.00%)
Sep 20, 2021 49.23 49.32 48.15 49.15 24,644,294 -1.95(-3.82%)
Sep 17, 2021 51.10 51.70 50.76 51.10 45,322,860 -0.19(-0.37%)
Sep 16, 2021 51.36 51.67 50.68 51.29 12,672,708 -0.30(-0.58%)
Sep 15, 2021 50.56 51.70 50.31 51.59 13,718,629 +1.08(+2.13%)
Sep 14, 2021 50.99 51.19 50.27 50.51 12,636,718 -0.08(-0.16%)
Sep 13, 2021 49.88 50.72 49.38 50.59 18,587,636 +1.32(+2.69%)
Sep 10, 2021 48.47 50.19 48.47 49.27 22,886,608 +1.07(+2.21%)
Sep 09, 2021 48.73 48.73 47.59 48.20 13,776,151 -0.55(-1.12%)
Sep 08, 2021 48.42 49.30 48.20 48.75 11,183,013 +0.25(+0.51%)
Sep 07, 2021 48.27 49.00 48.20 48.50 12,368,417 -0.10(-0.20%)
Sep 03, 2021 48.58 48.77 48.20 48.60 9,982,791 -0.13(-0.27%)
Sep 02, 2021 48.93 49.28 48.59 48.73 13,420,240 -0.16(-0.33%)
Sep 01, 2021 48.88 49.42 48.46 48.89 11,025,931 +0.10(+0.20%)
Aug 31, 2021 48.95 49.21 48.45 48.79 14,356,661 -0.16(-0.33%)
Aug 30, 2021 49.73 49.73 48.73 48.95 13,762,647 -0.63(-1.27%)
Aug 27, 2021 48.53 49.85 48.44 49.58 14,941,416 +1.17(+2.43%)
Aug 26, 2021 49.25 49.25 48.30 48.40 16,664,724 -1.08(-2.17%)
Aug 25, 2021 49.27 49.71 48.94 49.48 14,466,829 +0.13(+0.26%)
Aug 24, 2021 48.28 49.64 48.01 49.35 21,486,690 +1.38(+2.88%)
Aug 23, 2021 47.94 48.13 46.86 47.96 30,276,982 -0.62(-1.27%)
Aug 20, 2021 48.74 48.92 48.13 48.58 16,974,796 -0.28(-0.57%)
Aug 19, 2021 49.78 49.99 48.45 48.86 23,541,890 -1.75(-3.46%)
Aug 18, 2021 50.30 51.26 50.17 50.61 15,336,708 +0.37(+0.73%)
Aug 17, 2021 51.75 51.85 49.97 50.24 28,578,328 -2.47(-4.68%)
Aug 16, 2021 52.77 53.02 52.25 52.71 17,099,020 -0.70(-1.30%)
Aug 13, 2021 54.31 54.46 53.35 53.41 11,902,677 -0.97(-1.78%)
Aug 12, 2021 54.20 54.79 53.94 54.37 10,813,554 +0.35(+0.65%)
Aug 11, 2021 54.18 54.26 53.21 54.03 15,881,195 +0.01(+0.02%)
Aug 10, 2021 53.76 54.14 53.42 54.02 14,542,110 +0.31(+0.57%)
Aug 09, 2021 54.03 54.13 53.16 53.71 16,138,284 -1.09(-2.00%)
Aug 06, 2021 54.56 55.10 54.02 54.80 15,037,679 +0.61(+1.12%)
Aug 05, 2021 53.62 54.63 53.31 54.20 28,694,458 +1.71(+3.26%)
Aug 04, 2021 54.98 55.20 51.98 52.48 67,925,224 -5.14(-8.91%)
Aug 03, 2021 57.21 57.70 56.36 57.62 12,308,604 +0.85(+1.49%)
Aug 02, 2021 57.11 58.34 56.62 56.77 12,433,784 +0.19(+0.33%)
Jul 30, 2021 56.47 57.55 56.37 56.58 13,244,963 -0.44(-0.77%)
Jul 29, 2021 56.74 57.48 56.56 57.02 15,504,344 +1.78(+3.23%)
Jul 28, 2021 55.17 55.61 54.44 55.24 10,603,636 +0.49(+0.89%)
Jul 27, 2021 54.96 55.11 53.97 54.75 13,431,704 -0.77(-1.38%)
Jul 26, 2021 54.99 55.66 54.85 55.52 9,631,031 +0.83(+1.51%)
Jul 23, 2021 55.06 55.54 54.56 54.69 14,601,607 -0.70(-1.26%)
Jul 22, 2021 56.50 56.51 55.24 55.39 12,069,005 -1.40(-2.47%)
Jul 21, 2021 56.54 57.21 56.31 56.79 11,081,242 +0.90(+1.60%)
Jul 20, 2021 54.02 56.13 53.88 55.90 13,347,678 +1.96(+3.64%)
Jul 19, 2021 53.66 54.19 52.39 53.94 21,032,312 -1.27(-2.31%)
Jul 16, 2021 57.22 57.22 55.12 55.21 13,672,842 -1.48(-2.62%)
Jul 15, 2021 56.86 57.43 56.34 56.69 12,151,891 -1.05(-1.81%)
Jul 14, 2021 58.63 59.09 57.45 57.74 12,570,531 -0.73(-1.24%)
Jul 13, 2021 58.77 58.99 57.99 58.47 14,665,179 -0.24(-0.41%)
Jul 12, 2021 58.30 58.90 57.56 58.71 14,575,470 +0.21(+0.36%)
Jul 09, 2021 58.54 58.60 57.62 58.50 24,471,328 +2.69(+4.82%)
Jul 08, 2021 55.05 56.33 54.61 55.81 14,128,233 -0.53(-0.94%)
Jul 07, 2021 57.08 57.14 55.88 56.34 13,134,150 -0.87(-1.51%)
Jul 06, 2021 58.66 58.67 56.75 57.20 16,216,628 -1.49(-2.54%)
Jul 02, 2021 58.84 59.05 58.26 58.70 9,743,336 -0.15(-0.25%)
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.