Skip to main content

General Motors (NY: GM )

45.37 +0.78 (+1.75%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 58.37 58.66 57.72 58.05 11,965,254 -0.06(-0.10%)
Jun 30, 2021 57.69 58.40 57.56 58.11 12,545,581 +0.33(+0.58%)
Jun 29, 2021 58.14 58.48 57.65 57.77 12,391,331 +0.19(+0.32%)
Jun 28, 2021 59.23 59.30 57.38 57.59 17,462,360 -1.63(-2.75%)
Jun 25, 2021 59.21 59.49 58.94 59.22 14,515,751 +0.26(+0.43%)
Jun 24, 2021 59.31 59.41 58.69 58.96 14,707,877 -0.08(-0.13%)
Jun 23, 2021 58.78 59.34 58.39 59.04 11,735,871 +0.86(+1.49%)
Jun 22, 2021 58.47 58.53 57.96 58.18 9,087,653 -0.06(-0.10%)
Jun 21, 2021 58.68 58.68 57.76 58.24 12,496,319 +0.53(+0.92%)
Jun 18, 2021 58.22 58.52 57.36 57.70 26,089,720 -1.30(-2.20%)
Jun 17, 2021 60.71 61.28 58.29 59.00 20,065,576 -1.65(-2.72%)
Jun 16, 2021 61.34 61.96 60.10 60.65 31,636,970 +0.93(+1.56%)
Jun 15, 2021 59.59 60.01 58.90 59.72 10,924,399 +0.02(+0.03%)
Jun 14, 2021 60.37 60.53 59.22 59.70 15,722,379 -0.69(-1.14%)
Jun 11, 2021 60.26 60.90 60.06 60.39 10,391,604 +0.15(+0.24%)
Jun 10, 2021 61.70 61.92 60.07 60.24 16,727,660 -1.40(-2.28%)
Jun 09, 2021 62.80 63.01 61.56 61.64 14,622,602 -1.13(-1.80%)
Jun 08, 2021 61.89 62.82 61.31 62.77 13,254,506 +0.68(+1.09%)
Jun 07, 2021 62.83 63.15 61.51 62.09 15,825,168 -0.14(-0.22%)
Jun 04, 2021 62.43 62.71 61.27 62.23 21,457,594 -0.09(-0.14%)
Jun 03, 2021 60.46 62.53 59.62 62.32 39,659,456 +3.74(+6.39%)
Jun 02, 2021 59.18 59.18 58.07 58.58 12,189,093 +0.00(+0.00%)
Jun 01, 2021 58.91 59.17 58.19 58.58 10,618,858 +0.33(+0.57%)
May 28, 2021 58.80 58.91 57.54 58.24 12,899,693 -0.45(-0.77%)
May 27, 2021 58.92 59.63 58.15 58.70 34,460,036 +1.66(+2.91%)
May 26, 2021 55.95 57.13 55.75 57.04 14,492,578 +1.30(+2.33%)
May 25, 2021 55.85 57.13 55.69 55.74 16,655,419 +0.16(+0.28%)
May 24, 2021 56.03 56.17 55.31 55.58 9,103,626 -0.12(-0.21%)
May 21, 2021 55.00 57.72 54.77 55.70 15,427,926 +1.19(+2.18%)
May 20, 2021 54.92 55.03 54.20 54.51 11,708,104 -0.02(-0.04%)
May 19, 2021 54.01 54.62 53.15 54.53 11,906,820 -0.35(-0.64%)
May 18, 2021 55.22 55.79 54.85 54.89 11,664,703 -0.15(-0.27%)
May 17, 2021 54.84 55.11 54.20 55.03 11,238,495 +0.04(+0.07%)
May 14, 2021 54.13 55.03 54.02 54.99 11,519,877 +1.37(+2.56%)
May 13, 2021 53.45 54.51 53.16 53.62 13,556,086 +0.82(+1.56%)
May 12, 2021 54.54 54.71 52.56 52.79 19,691,430 -1.93(-3.53%)
May 11, 2021 55.14 55.73 53.88 54.73 23,185,056 -1.65(-2.93%)
May 10, 2021 57.94 58.51 56.33 56.38 14,842,980 -1.55(-2.68%)
May 07, 2021 56.96 57.98 56.24 57.93 15,763,572 +0.27(+0.46%)
May 06, 2021 56.40 57.71 56.40 57.67 20,466,588 +1.12(+1.98%)
May 05, 2021 56.18 56.85 55.32 56.55 27,308,696 +2.20(+4.05%)
May 04, 2021 55.53 55.57 53.84 54.35 22,651,712 -1.78(-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.