Skip to main content

General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.68 50.59 48.81 49.52 27,089,224 -0.35(-0.71%)
Jan 28, 2021 48.73 51.78 48.42 49.87 38,375,220 +1.66(+3.45%)
Jan 27, 2021 49.63 49.69 47.59 48.21 39,148,076 -2.64(-5.19%)
Jan 26, 2021 52.16 52.35 50.62 50.84 22,128,920 -1.32(-2.53%)
Jan 25, 2021 53.69 53.89 49.85 52.16 40,723,296 -1.96(-3.63%)
Jan 22, 2021 53.25 54.49 53.02 54.13 24,457,546 +0.31(+0.58%)
Jan 21, 2021 55.04 55.66 53.50 53.81 40,776,260 -0.76(-1.40%)
Jan 20, 2021 54.94 55.30 53.59 54.58 48,414,312 +1.00(+1.86%)
Jan 19, 2021 52.46 53.87 51.06 53.58 65,515,196 +4.76(+9.75%)
Jan 15, 2021 50.12 50.22 48.12 48.82 25,888,636 -1.52(-3.03%)
Jan 14, 2021 48.36 50.68 48.20 50.35 37,596,384 +2.74(+5.75%)
Jan 13, 2021 49.61 49.80 46.96 47.61 50,333,956 +0.89(+1.90%)
Jan 12, 2021 45.24 47.83 44.60 46.72 65,122,184 +2.75(+6.24%)
Jan 11, 2021 42.02 44.24 41.65 43.98 26,472,476 +1.91(+4.53%)
Jan 08, 2021 42.31 42.49 41.34 42.07 18,859,604 -0.25(-0.60%)
Jan 07, 2021 42.97 42.97 41.97 42.32 13,932,956 +0.33(+0.79%)
Jan 06, 2021 40.96 42.84 40.90 41.99 23,204,790 +1.29(+3.17%)
Jan 05, 2021 39.14 40.88 39.12 40.70 18,445,744 +1.12(+2.84%)
Jan 04, 2021 40.99 41.15 39.22 39.58 16,134,773 -1.10(-2.71%)
Dec 31, 2020 40.68 40.68 40.68 6,641,995 -0.20(-0.48%)
Dec 30, 2020 40.69 41.23 40.61 40.88 6,641,995 +0.26(+0.65%)
Dec 29, 2020 40.93 41.16 40.42 40.61 8,169,374 -0.09(-0.22%)
Dec 28, 2020 41.03 41.22 40.67 40.70 10,681,385 +0.08(+0.19%)
Dec 24, 2020 41.09 41.23 40.26 40.62 8,009,359 -0.85(-2.05%)
Dec 23, 2020 40.23 41.90 40.16 41.47 17,976,878 +1.51(+3.79%)
Dec 22, 2020 40.40 40.45 39.62 39.96 10,807,560 -0.30(-0.75%)
Dec 21, 2020 39.33 40.55 39.14 40.26 15,882,132 +0.20(+0.49%)
Dec 18, 2020 41.05 41.08 39.66 40.07 22,321,152 -1.00(-2.43%)
Dec 17, 2020 40.75 41.06 40.48 41.06 12,353,542 +0.60(+1.47%)
Dec 16, 2020 40.83 40.91 39.87 40.47 15,473,023 -0.23(-0.58%)
Dec 15, 2020 41.03 41.19 40.36 40.70 12,805,215 +0.04(+0.10%)
Dec 14, 2020 41.51 41.56 40.47 40.66 10,221,743 -0.29(-0.72%)
Dec 11, 2020 41.50 41.70 40.66 40.96 15,921,484 -0.93(-2.22%)
Dec 10, 2020 42.82 42.87 41.48 41.88 18,615,910 -1.52(-3.51%)
Dec 09, 2020 43.12 43.53 42.90 43.41 12,758,210 +0.62(+1.44%)
Dec 08, 2020 42.72 43.16 42.42 42.79 10,390,643 -0.50(-1.15%)
Dec 07, 2020 43.38 43.38 42.58 43.29 9,414,604 -0.09(-0.20%)
Dec 04, 2020 43.38 43.71 43.12 43.38 12,174,987 +0.30(+0.70%)
Dec 03, 2020 43.76 43.84 42.95 43.08 13,727,794 -0.48(-1.10%)
Dec 02, 2020 42.99 43.58 42.67 43.56 11,533,233 -0.10(-0.22%)
Dec 01, 2020 43.75 44.41 42.99 43.65 13,289,744 +0.82(+1.92%)
Nov 30, 2020 43.93 44.28 42.62 42.83 22,088,862 -1.19(-2.71%)
Nov 27, 2020 44.31 44.54 43.72 44.02 7,705,783 -0.39(-0.88%)
Nov 25, 2020 44.56 45.00 43.61 44.42 16,501,411 -0.98(-2.15%)
Nov 24, 2020 44.85 45.64 44.03 45.39 20,499,594 +1.02(+2.29%)
Nov 23, 2020 42.95 44.12 42.56 44.38 23,017,018 +2.33(+5.53%)
Nov 20, 2020 41.83 42.32 41.40 42.05 17,285,018 +0.53(+1.27%)
Nov 19, 2020 41.63 42.20 41.21 41.52 17,589,176 -0.22(-0.52%)
Nov 18, 2020 41.22 43.12 41.09 41.74 28,259,280 +0.72(+1.76%)
Nov 17, 2020 40.89 41.56 40.19 41.02 16,450,485 -0.15(-0.36%)
Nov 16, 2020 40.81 41.18 39.98 41.16 17,066,292 +0.92(+2.28%)
Nov 13, 2020 38.78 40.37 38.69 40.24 15,374,617 +1.83(+4.76%)
Nov 12, 2020 39.19 39.32 37.92 38.42 20,717,484 -1.21(-3.06%)
Nov 11, 2020 40.34 40.81 39.19 39.63 20,289,396 -1.82(-4.38%)
Nov 10, 2020 38.84 40.63 38.65 41.45 27,265,364 +3.38(+8.88%)
Nov 09, 2020 37.83 38.81 37.74 38.06 22,591,570 +1.46(+3.98%)
Nov 06, 2020 36.64 37.26 36.16 36.61 18,514,676 +0.32(+0.89%)
Nov 05, 2020 36.05 36.39 34.53 36.29 35,575,700 +1.86(+5.39%)
Nov 04, 2020 34.50 34.95 33.44 34.43 15,053,770 -0.11(-0.31%)
Nov 03, 2020 34.29 35.16 34.09 34.54 11,692,446 +0.78(+2.32%)
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.