Skip to main content

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 51.98 52.24 51.24 51.76 16,639,048 -0.22(-0.42%)
Sep 29, 2021 52.34 52.40 51.59 51.98 11,078,060 +0.08(+0.15%)
Sep 28, 2021 52.80 53.24 51.75 51.90 16,716,691 -0.38(-0.73%)
Sep 27, 2021 51.47 52.61 51.44 52.28 14,113,454 +0.99(+1.93%)
Sep 24, 2021 50.95 51.69 50.79 51.29 11,856,446 +0.30(+0.60%)
Sep 23, 2021 50.18 51.14 50.12 50.99 14,296,654 +1.12(+2.24%)
Sep 22, 2021 49.13 50.30 49.13 49.87 14,287,108 +1.38(+2.86%)
Sep 21, 2021 48.68 48.88 47.91 48.48 14,431,508 +0.00(+0.00%)
Sep 20, 2021 48.56 48.65 47.50 48.48 24,982,168 -1.92(-3.82%)
Sep 17, 2021 50.41 51.00 50.07 50.41 45,944,240 -0.19(-0.37%)
Sep 16, 2021 50.66 50.97 50.00 50.59 12,846,452 -0.29(-0.58%)
Sep 15, 2021 49.88 51.00 49.63 50.89 13,906,713 +1.06(+2.13%)
Sep 14, 2021 50.30 50.50 49.59 49.83 12,809,968 -0.08(-0.16%)
Sep 13, 2021 49.21 50.04 48.71 49.91 18,842,474 +1.31(+2.69%)
Sep 10, 2021 47.82 49.51 47.82 48.60 23,200,386 +1.05(+2.21%)
Sep 09, 2021 48.07 48.07 46.94 47.55 13,965,023 -0.54(-1.12%)
Sep 08, 2021 47.77 48.63 47.55 48.09 11,336,333 +0.25(+0.51%)
Sep 07, 2021 47.62 48.34 47.55 47.85 12,537,989 -0.10(-0.20%)
Sep 03, 2021 47.92 48.12 47.55 47.94 10,119,656 -0.13(-0.27%)
Sep 02, 2021 48.27 48.61 47.93 48.07 13,604,233 -0.16(-0.33%)
Sep 01, 2021 48.22 48.75 47.81 48.23 11,177,098 +0.10(+0.20%)
Aug 31, 2021 48.29 48.54 47.80 48.13 14,553,492 -0.16(-0.33%)
Aug 30, 2021 49.05 49.05 48.07 48.29 13,951,334 -0.62(-1.27%)
Aug 27, 2021 47.87 49.17 47.79 48.91 15,146,264 +1.16(+2.43%)
Aug 26, 2021 48.58 48.58 47.65 47.75 16,893,198 -1.06(-2.17%)
Aug 25, 2021 48.60 49.03 48.28 48.81 14,665,171 +0.13(+0.26%)
Aug 24, 2021 47.63 48.97 47.36 48.68 21,781,274 +1.37(+2.88%)
Aug 23, 2021 47.30 47.48 46.22 47.31 30,692,082 -0.61(-1.27%)
Aug 20, 2021 48.08 48.26 47.48 47.92 17,207,522 -0.27(-0.57%)
Aug 19, 2021 49.10 49.32 47.80 48.20 23,864,652 -1.73(-3.46%)
Aug 18, 2021 49.62 50.57 49.49 49.93 15,546,975 +0.36(+0.73%)
Aug 17, 2021 51.05 51.14 49.30 49.56 28,970,140 -2.44(-4.68%)
Aug 16, 2021 52.06 52.30 51.55 52.00 17,333,448 -0.69(-1.30%)
Aug 13, 2021 53.58 53.73 52.63 52.69 12,065,863 -0.95(-1.78%)
Aug 12, 2021 53.46 54.05 53.21 53.64 10,961,809 +0.34(+0.65%)
Aug 11, 2021 53.44 53.52 52.49 53.30 16,098,928 +0.01(+0.02%)
Aug 10, 2021 53.03 53.40 52.70 53.29 14,741,484 +0.30(+0.57%)
Aug 09, 2021 53.30 53.39 52.44 52.98 16,359,541 -1.08(-2.00%)
Aug 06, 2021 53.83 54.35 53.29 54.06 15,243,847 +0.60(+1.12%)
Aug 05, 2021 52.89 53.89 52.59 53.46 29,087,862 +1.69(+3.26%)
Aug 04, 2021 54.24 54.45 51.27 51.77 68,856,488 -5.07(-8.91%)
Aug 03, 2021 56.44 56.92 55.59 56.84 12,477,356 +0.83(+1.49%)
Aug 02, 2021 56.34 57.55 55.86 56.01 12,604,252 +0.19(+0.33%)
Jul 30, 2021 55.70 56.77 55.60 55.82 13,426,552 -0.43(-0.77%)
Jul 29, 2021 55.98 56.70 55.80 56.25 15,716,909 +1.76(+3.23%)
Jul 28, 2021 54.42 54.86 53.70 54.49 10,749,013 +0.48(+0.89%)
Jul 27, 2021 54.22 54.37 53.24 54.01 13,615,853 -0.76(-1.38%)
Jul 26, 2021 54.25 54.91 54.11 54.77 9,763,073 +0.82(+1.51%)
Jul 23, 2021 54.32 54.78 53.83 53.95 14,801,796 -0.69(-1.26%)
Jul 22, 2021 55.73 55.74 54.49 54.64 12,234,472 -1.38(-2.47%)
Jul 21, 2021 55.78 56.44 55.54 56.03 11,233,167 +0.88(+1.60%)
Jul 20, 2021 53.29 55.37 53.15 55.14 13,530,676 +1.93(+3.64%)
Jul 19, 2021 52.93 53.45 51.69 53.21 21,320,666 -1.26(-2.31%)
Jul 16, 2021 56.45 56.45 54.38 54.46 13,860,298 -1.46(-2.62%)
Jul 15, 2021 56.09 56.65 55.57 55.93 12,318,494 -1.03(-1.81%)
Jul 14, 2021 57.83 58.29 56.67 56.96 12,742,874 -0.72(-1.24%)
Jul 13, 2021 57.98 58.20 57.21 57.68 14,866,240 -0.24(-0.41%)
Jul 12, 2021 57.51 58.10 56.78 57.91 14,775,301 +0.21(+0.36%)
Jul 09, 2021 57.74 57.80 56.85 57.70 24,806,832 +2.65(+4.82%)
Jul 08, 2021 54.31 55.57 53.88 55.05 14,321,933 -0.52(-0.94%)
Jul 07, 2021 56.31 56.37 55.12 55.57 13,314,220 -0.85(-1.51%)
Jul 06, 2021 57.86 57.87 55.99 56.43 16,438,959 -1.47(-2.54%)
Jul 02, 2021 58.05 58.25 57.47 57.90 9,876,918 -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.