Skip to main content

General Motors (NY: GM )

45.38 +0.79 (+1.77%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.17 56.31 55.08 56.19 15,628,827 +0.64(+1.15%)
Apr 29, 2021 56.70 56.71 54.69 55.55 21,704,338 -1.94(-3.38%)
Apr 28, 2021 57.94 57.94 57.22 57.50 10,664,444 -0.41(-0.71%)
Apr 27, 2021 57.21 58.04 56.98 57.91 9,460,665 +0.75(+1.31%)
Apr 26, 2021 56.82 57.53 56.62 57.16 11,764,081 +0.67(+1.18%)
Apr 23, 2021 55.75 56.70 55.42 56.50 11,006,021 +0.85(+1.54%)
Apr 22, 2021 56.51 56.76 55.12 55.64 16,108,270 -0.82(-1.44%)
Apr 21, 2021 54.29 56.47 53.73 56.46 14,910,196 +1.69(+3.08%)
Apr 20, 2021 56.09 56.25 53.93 54.77 24,160,742 -2.07(-3.65%)
Apr 19, 2021 57.52 57.69 56.20 56.84 12,484,288 -0.82(-1.41%)
Apr 16, 2021 57.95 58.24 57.23 57.66 11,290,020 +0.10(+0.17%)
Apr 15, 2021 58.38 58.46 57.32 57.56 14,654,341 +0.13(+0.22%)
Apr 14, 2021 57.54 58.58 57.20 57.43 14,880,452 -0.01(-0.02%)
Apr 13, 2021 58.17 58.47 56.85 57.44 17,726,166 -1.15(-1.96%)
Apr 12, 2021 59.12 59.21 58.23 58.59 10,410,243 -0.49(-0.83%)
Apr 09, 2021 58.49 59.30 58.35 59.08 12,405,041 +0.07(+0.12%)
Apr 08, 2021 59.28 59.66 57.75 59.01 19,355,970 -0.73(-1.22%)
Apr 07, 2021 60.75 60.76 59.60 59.74 17,459,644 -1.09(-1.79%)
Apr 06, 2021 59.41 62.30 59.35 60.83 40,224,720 +0.88(+1.47%)
Apr 05, 2021 57.94 60.09 57.70 59.94 25,070,878 +3.18(+5.61%)
Apr 01, 2021 56.88 57.17 56.01 56.76 18,108,756 +0.33(+0.59%)
Mar 31, 2021 57.23 57.53 56.23 56.43 21,134,326 -1.03(-1.79%)
Mar 30, 2021 55.58 57.58 55.39 57.46 19,958,442 +2.52(+4.59%)
Mar 29, 2021 55.07 56.17 54.74 54.94 16,347,713 -0.57(-1.03%)
Mar 26, 2021 55.99 56.31 54.35 55.51 16,657,905 -0.08(-0.14%)
Mar 25, 2021 53.62 55.80 53.28 55.58 16,470,941 +0.78(+1.42%)
Mar 24, 2021 55.66 56.45 54.71 54.81 20,932,456 -0.34(-0.62%)
Mar 23, 2021 55.97 56.72 54.71 55.15 21,655,870 -1.91(-3.34%)
Mar 22, 2021 57.70 57.87 55.50 57.06 30,629,884 -1.69(-2.88%)
Mar 19, 2021 58.27 59.24 57.14 58.75 23,773,062 +0.54(+0.93%)
Mar 18, 2021 58.98 61.12 57.82 58.21 35,455,652 -0.77(-1.30%)
Mar 17, 2021 56.21 59.04 56.12 58.97 24,161,476 +2.88(+5.13%)
Mar 16, 2021 57.31 57.52 55.78 56.09 16,460,762 -0.81(-1.42%)
Mar 15, 2021 58.24 58.24 56.18 56.90 20,081,720 -1.30(-2.23%)
Mar 12, 2021 54.99 58.55 54.70 58.20 30,375,006 +2.88(+5.20%)
Mar 11, 2021 55.85 56.14 54.94 55.32 20,583,264 -0.49(-0.88%)
Mar 10, 2021 54.04 55.93 53.89 55.81 23,162,192 +2.14(+3.99%)
Mar 09, 2021 54.37 54.43 53.06 53.67 18,205,310 -0.32(-0.60%)
Mar 08, 2021 53.32 55.19 52.78 53.99 24,874,320 +1.21(+2.29%)
Mar 05, 2021 51.65 53.02 49.57 52.78 25,650,472 +1.89(+3.70%)
Mar 04, 2021 52.04 53.21 49.35 50.90 26,646,958 -0.82(-1.59%)
Mar 03, 2021 53.52 53.89 51.71 51.72 19,995,604 -1.41(-2.66%)
Mar 02, 2021 51.66 54.30 51.25 53.14 36,890,956 +1.54(+2.99%)
Mar 01, 2021 51.47 51.87 50.89 51.60 15,651,349 +1.19(+2.36%)
Feb 26, 2021 49.96 50.80 49.02 50.41 17,438,216 +0.72(+1.44%)
Feb 25, 2021 51.75 51.98 49.64 49.69 20,962,630 -2.26(-4.35%)
Feb 24, 2021 51.02 52.25 50.37 51.95 18,684,738 +1.76(+3.50%)
Feb 23, 2021 50.06 50.46 48.46 50.19 21,580,770 -0.85(-1.67%)
Feb 22, 2021 51.07 51.98 50.95 51.05 14,740,217 -0.58(-1.12%)
Feb 19, 2021 51.56 52.33 51.28 51.63 15,635,038 +0.40(+0.79%)
Feb 18, 2021 51.62 51.68 50.67 51.22 17,924,606 -0.72(-1.38%)
Feb 17, 2021 51.89 52.37 51.14 51.94 14,555,674 -0.56(-1.07%)
Feb 16, 2021 52.75 53.02 52.26 52.50 18,860,552 -0.14(-0.26%)
Feb 12, 2021 52.05 53.22 52.01 52.64 15,597,464 +0.10(+0.19%)
Feb 11, 2021 52.65 52.83 51.41 52.54 30,391,440 -1.36(-2.51%)
Feb 10, 2021 54.61 54.69 51.57 53.89 56,275,252 -1.16(-2.10%)
Feb 09, 2021 55.52 55.92 54.74 55.05 25,535,994 -0.81(-1.44%)
Feb 08, 2021 54.99 56.03 54.67 55.86 27,430,954 +2.43(+4.54%)
Feb 05, 2021 53.84 54.06 53.18 53.43 17,565,502 +0.27(+0.52%)
Feb 04, 2021 52.38 53.58 52.02 53.16 19,570,626 -0.12(-0.22%)
Feb 03, 2021 52.34 54.06 52.23 53.28 31,220,604 +1.50(+2.90%)
Feb 02, 2021 51.36 52.03 51.03 51.77 20,752,870 +1.19(+2.35%)
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.