Skip to main content

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 55.71 56.77 55.61 55.83 13,425,165 -0.43(-0.77%)
Jul 29, 2021 55.98 56.71 55.81 56.26 15,715,285 +1.76(+3.23%)
Jul 28, 2021 54.43 54.86 53.71 54.50 10,747,902 +0.48(+0.89%)
Jul 27, 2021 54.22 54.37 53.25 54.02 13,614,446 -0.76(-1.38%)
Jul 26, 2021 54.25 54.91 54.12 54.77 9,762,064 +0.82(+1.51%)
Jul 23, 2021 54.32 54.79 53.83 53.96 14,800,266 -0.69(-1.26%)
Jul 22, 2021 55.74 55.75 54.50 54.65 12,233,207 -1.38(-2.47%)
Jul 21, 2021 55.79 56.44 55.55 56.03 11,232,006 +0.88(+1.60%)
Jul 20, 2021 53.29 55.37 53.15 55.15 13,529,278 +1.93(+3.64%)
Jul 19, 2021 52.94 53.46 51.69 53.21 21,318,462 -1.26(-2.31%)
Jul 16, 2021 56.45 56.45 54.38 54.47 13,858,865 -1.46(-2.62%)
Jul 15, 2021 56.10 56.66 55.58 55.93 12,317,221 -1.03(-1.81%)
Jul 14, 2021 57.84 58.30 56.67 56.96 12,741,557 -0.72(-1.24%)
Jul 13, 2021 57.99 58.20 57.21 57.68 14,864,704 -0.24(-0.41%)
Jul 12, 2021 57.51 58.11 56.79 57.92 14,773,774 +0.21(+0.36%)
Jul 09, 2021 57.75 57.81 56.85 57.71 24,804,268 +2.65(+4.82%)
Jul 08, 2021 54.31 55.57 53.88 55.06 14,320,452 -0.52(-0.94%)
Jul 07, 2021 56.32 56.38 55.13 55.58 13,312,844 -0.85(-1.51%)
Jul 06, 2021 57.87 57.88 55.99 56.43 16,437,260 -1.47(-2.54%)
Jul 02, 2021 58.05 58.26 57.48 57.91 9,875,897 -0.15(-0.25%)
Jul 01, 2021 58.38 58.66 57.73 58.05 11,964,017 -0.06(-0.10%)
Jun 30, 2021 57.69 58.40 57.56 58.11 12,544,284 +0.33(+0.58%)
Jun 29, 2021 58.14 58.48 57.65 57.78 12,390,051 +0.19(+0.32%)
Jun 28, 2021 59.23 59.30 57.39 57.59 17,460,554 -1.63(-2.75%)
Jun 25, 2021 59.21 59.50 58.95 59.22 14,514,251 +0.26(+0.43%)
Jun 24, 2021 59.31 59.42 58.69 58.97 14,706,356 -0.08(-0.13%)
Jun 23, 2021 58.78 59.35 58.40 59.05 11,734,658 +0.86(+1.49%)
Jun 22, 2021 58.48 58.54 57.97 58.18 9,086,714 -0.06(-0.10%)
Jun 21, 2021 58.68 58.68 57.77 58.24 12,495,028 +0.53(+0.92%)
Jun 18, 2021 58.22 58.53 57.37 57.71 26,087,024 -1.30(-2.20%)
Jun 17, 2021 60.72 61.29 58.30 59.01 20,063,502 -1.65(-2.72%)
Jun 16, 2021 61.34 61.96 60.11 60.66 31,633,700 +0.93(+1.56%)
Jun 15, 2021 59.60 60.02 58.91 59.72 10,923,270 +0.02(+0.03%)
Jun 14, 2021 60.37 60.54 59.23 59.70 15,720,754 -0.69(-1.14%)
Jun 11, 2021 60.26 60.90 60.07 60.39 10,390,530 +0.15(+0.24%)
Jun 10, 2021 61.71 61.92 60.07 60.24 16,725,931 -1.40(-2.28%)
Jun 09, 2021 62.81 63.01 61.57 61.65 14,621,091 -1.13(-1.80%)
Jun 08, 2021 61.89 62.82 61.32 62.78 13,253,136 +0.68(+1.09%)
Jun 07, 2021 62.84 63.15 61.51 62.10 15,823,533 -0.14(-0.22%)
Jun 04, 2021 62.44 62.72 61.28 62.24 21,455,376 -0.09(-0.14%)
Jun 03, 2021 60.47 62.54 59.63 62.33 39,655,356 +3.74(+6.39%)
Jun 02, 2021 59.18 59.18 58.07 58.59 12,187,833 +0.00(+0.00%)
Jun 01, 2021 58.92 59.17 58.19 58.59 10,617,761 +0.33(+0.57%)
May 28, 2021 58.81 58.92 57.54 58.25 12,898,360 -0.45(-0.77%)
May 27, 2021 58.93 59.64 58.15 58.70 34,456,472 +1.66(+2.91%)
May 26, 2021 55.95 57.13 55.76 57.04 14,491,080 +1.30(+2.33%)
May 25, 2021 55.85 57.13 55.69 55.75 16,653,698 +0.16(+0.28%)
May 24, 2021 56.03 56.18 55.31 55.59 9,102,685 -0.12(-0.21%)
May 21, 2021 55.01 57.73 54.77 55.71 15,426,331 +1.19(+2.18%)
May 20, 2021 54.92 55.04 54.20 54.52 11,706,894 -0.02(-0.04%)
May 19, 2021 54.02 54.63 53.15 54.54 11,905,589 -0.35(-0.64%)
May 18, 2021 55.23 55.80 54.85 54.89 11,663,498 -0.15(-0.27%)
May 17, 2021 54.84 55.11 54.20 55.04 11,237,334 +0.04(+0.07%)
May 14, 2021 54.14 55.04 54.03 55.00 11,518,686 +1.38(+2.56%)
May 13, 2021 53.46 54.52 53.16 53.63 13,554,685 +0.83(+1.56%)
May 12, 2021 54.55 54.72 52.56 52.80 19,689,394 -1.93(-3.53%)
May 11, 2021 55.15 55.74 53.89 54.73 23,182,660 -1.65(-2.93%)
May 10, 2021 57.95 58.52 56.34 56.38 14,841,446 -1.55(-2.68%)
May 07, 2021 56.96 57.99 56.25 57.94 15,761,943 +0.27(+0.46%)
May 06, 2021 56.40 57.72 56.40 57.67 20,464,474 +1.12(+1.98%)
May 05, 2021 56.19 56.86 55.32 56.55 27,305,872 +2.20(+4.05%)
May 04, 2021 55.54 55.58 53.84 54.35 22,649,370 -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.