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 (%)
Aug 31, 2021 48.29 48.55 47.80 48.13 14,551,988 -0.16(-0.33%)
Aug 30, 2021 49.06 49.06 48.08 48.29 13,949,892 -0.62(-1.27%)
Aug 27, 2021 47.88 49.18 47.79 48.91 15,144,699 +1.16(+2.43%)
Aug 26, 2021 48.59 48.59 47.65 47.75 16,891,452 -1.06(-2.17%)
Aug 25, 2021 48.61 49.04 48.28 48.81 14,663,655 +0.13(+0.26%)
Aug 24, 2021 47.63 48.97 47.37 48.69 21,779,024 +1.37(+2.89%)
Aug 23, 2021 47.30 47.49 46.23 47.32 30,688,910 -0.61(-1.27%)
Aug 20, 2021 48.09 48.26 47.49 47.93 17,205,744 -0.27(-0.57%)
Aug 19, 2021 49.11 49.32 47.80 48.20 23,862,184 -1.73(-3.46%)
Aug 18, 2021 49.63 50.57 49.50 49.93 15,545,368 +0.36(+0.73%)
Aug 17, 2021 51.05 51.15 49.30 49.57 28,967,146 -2.44(-4.68%)
Aug 16, 2021 52.06 52.30 51.55 52.00 17,331,658 -0.69(-1.30%)
Aug 13, 2021 53.59 53.73 52.63 52.69 12,064,616 -0.95(-1.78%)
Aug 12, 2021 53.47 54.06 53.22 53.64 10,960,676 +0.34(+0.64%)
Aug 11, 2021 53.45 53.53 52.50 53.30 16,097,264 +0.01(+0.02%)
Aug 10, 2021 53.04 53.41 52.70 53.29 14,739,960 +0.30(+0.57%)
Aug 09, 2021 53.30 53.40 52.45 52.99 16,357,851 -1.08(-2.00%)
Aug 06, 2021 53.83 54.36 53.29 54.07 15,242,272 +0.60(+1.12%)
Aug 05, 2021 52.90 53.90 52.59 53.47 29,084,856 +1.69(+3.26%)
Aug 04, 2021 54.24 54.46 51.28 51.78 68,849,368 -5.07(-8.92%)
Aug 03, 2021 56.44 56.93 55.60 56.85 12,476,066 +0.83(+1.49%)
Aug 02, 2021 56.35 57.55 55.86 56.01 12,602,950 +0.19(+0.33%)
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%)
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.