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 31, 2022 49.34 51.54 51.52 20,703,958 +2.43(+4.96%)
Jan 28, 2022 50.08 50.08 48.11 49.09 27,358,532 -1.18(-2.35%)
Jan 27, 2022 51.64 52.13 49.90 50.27 21,846,452 -0.88(-1.72%)
Jan 26, 2022 52.34 52.75 50.31 51.15 23,684,326 +0.44(+0.87%)
Jan 25, 2022 50.42 51.31 49.66 50.71 22,647,132 -0.72(-1.41%)
Jan 24, 2022 50.22 51.46 48.24 51.44 33,989,460 -0.63(-1.20%)
Jan 21, 2022 53.27 53.45 51.48 52.06 26,294,484 -1.34(-2.51%)
Jan 20, 2022 54.74 56.01 53.17 53.40 22,030,874 -1.55(-2.83%)
Jan 19, 2022 57.95 58.47 54.84 54.95 21,026,370 -2.49(-4.34%)
Jan 18, 2022 58.75 58.97 57.20 57.44 18,727,820 -2.26(-3.78%)
Jan 14, 2022 59.70 0 -0.65(-1.08%)
Jan 13, 2022 60.04 61.93 59.75 60.36 19,725,218 +0.72(+1.21%)
Jan 12, 2022 61.04 61.28 58.27 59.63 20,696,166 -0.42(-0.70%)
Jan 11, 2022 59.85 60.15 58.77 60.05 16,895,942 +0.38(+0.64%)
Jan 10, 2022 60.11 60.58 58.66 59.67 19,420,442 -1.17(-1.93%)
Jan 07, 2022 62.35 62.45 60.01 60.85 17,537,388 -0.59(-0.95%)
Jan 06, 2022 61.72 62.05 60.26 61.43 21,105,840 +0.13(+0.21%)
Jan 05, 2022 64.02 65.49 61.17 61.30 44,571,872 -2.93(-4.56%)
Jan 04, 2022 60.54 64.47 60.54 64.24 45,664,384 +4.47(+7.47%)
Jan 03, 2022 58.50 60.16 58.37 59.77 21,471,492 +2.48(+4.33%)
Dec 31, 2021 56.67 57.70 56.59 57.29 10,105,036 +0.49(+0.86%)
Dec 30, 2021 56.14 57.44 55.95 56.80 12,227,856 +0.88(+1.57%)
Dec 29, 2021 55.80 56.38 55.44 55.92 8,166,290 +0.12(+0.21%)
Dec 28, 2021 56.09 56.79 55.71 55.80 8,778,551 -0.31(-0.56%)
Dec 27, 2021 55.59 56.43 55.24 56.12 9,291,982 +0.51(+0.91%)
Dec 23, 2021 54.79 55.79 54.55 55.61 14,043,633 +0.81(+1.48%)
Dec 22, 2021 53.54 55.06 53.50 54.80 17,072,988 +1.26(+2.35%)
Dec 21, 2021 53.25 53.64 52.61 53.54 15,914,319 +0.73(+1.39%)
Dec 20, 2021 52.78 53.29 51.92 52.80 19,499,786 -1.09(-2.03%)
Dec 17, 2021 54.91 55.10 53.26 53.90 43,251,544 -3.16(-5.53%)
Dec 16, 2021 58.04 59.23 56.70 57.05 18,118,210 -0.21(-0.38%)
Dec 15, 2021 56.97 57.54 55.73 57.27 14,792,099 +0.21(+0.36%)
Dec 14, 2021 56.64 57.85 56.38 57.06 18,339,114 -0.71(-1.23%)
Dec 13, 2021 60.65 60.76 57.67 57.78 27,940,756 -3.99(-6.45%)
Dec 10, 2021 58.72 61.84 58.72 61.76 23,374,674 +3.51(+6.02%)
Dec 09, 2021 59.00 59.24 58.23 58.26 13,262,896 -1.13(-1.91%)
Dec 08, 2021 60.24 60.40 59.04 59.39 10,227,423 -0.73(-1.22%)
Dec 07, 2021 59.52 60.95 59.31 60.12 14,552,709 +1.65(+2.82%)
Dec 06, 2021 59.09 59.34 57.36 58.47 17,109,990 +0.13(+0.22%)
Dec 03, 2021 59.84 60.28 57.52 58.34 20,100,450 -1.28(-2.15%)
Dec 02, 2021 57.41 59.90 57.36 59.62 25,859,816 +2.89(+5.10%)
Dec 01, 2021 57.89 59.20 56.68 56.73 26,971,582 +0.19(+0.33%)
Nov 30, 2021 57.85 58.47 56.13 56.55 21,771,130 -1.94(-3.32%)
Nov 29, 2021 59.71 60.13 58.29 58.49 15,374,208 -0.30(-0.52%)
Nov 26, 2021 58.43 59.18 58.10 58.79 13,583,391 -1.97(-3.25%)
Nov 24, 2021 60.87 61.17 60.22 60.77 12,982,028 -0.84(-1.36%)
Nov 23, 2021 62.27 62.57 60.84 61.61 16,701,953 -0.99(-1.58%)
Nov 22, 2021 60.53 63.47 60.35 62.59 20,300,794 +2.21(+3.66%)
Nov 19, 2021 61.05 61.53 60.15 60.39 19,977,758 -0.52(-0.85%)
Nov 18, 2021 62.86 61.28 60.90 60.90 23,851,418 -2.23(-3.53%)
Nov 17, 2021 61.88 63.58 60.95 63.13 30,643,082 +1.95(+3.19%)
Nov 16, 2021 61.79 61.83 60.51 61.18 16,138,966 -0.35(-0.57%)
Nov 15, 2021 62.19 62.27 61.19 61.53 14,701,783 -0.42(-0.68%)
Nov 12, 2021 60.18 62.56 59.88 61.95 31,881,886 +1.54(+2.56%)
Nov 11, 2021 58.45 60.73 57.95 60.41 29,682,166 +2.76(+4.78%)
Nov 10, 2021 56.53 57.65 23,297,104 +0.37(+0.65%)
Nov 09, 2021 58.44 58.56 56.49 57.28 14,126,001 -0.96(-1.64%)
Nov 08, 2021 57.42 58.95 57.14 58.24 14,666,436 +1.06(+1.85%)
Nov 05, 2021 57.80 57.99 56.72 57.18 16,683,970 -0.12(-0.20%)
Nov 04, 2021 55.18 57.43 54.98 57.30 24,578,918 +2.58(+4.71%)
Nov 03, 2021 54.00 54.88 53.83 54.72 14,747,519 +0.40(+0.74%)
Nov 02, 2021 53.77 54.69 53.43 54.32 16,754,349 +0.10(+0.18%)
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.