Skip to main content

General Motors (NY: GM )

45.28 +0.69 (+1.55%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 49.94 50.86 49.07 49.78 26,947,832 -0.35(-0.71%)
Jan 28, 2021 48.99 52.05 48.68 50.13 38,174,920 +1.67(+3.45%)
Jan 27, 2021 49.89 49.95 47.84 48.46 38,943,740 -2.65(-5.19%)
Jan 26, 2021 52.44 52.62 50.88 51.11 22,013,418 -1.33(-2.53%)
Jan 25, 2021 53.97 54.18 50.11 52.44 40,510,740 -1.97(-3.63%)
Jan 22, 2021 53.53 54.77 53.30 54.41 24,329,892 +0.31(+0.58%)
Jan 21, 2021 55.32 55.95 53.78 54.10 40,563,428 -0.77(-1.40%)
Jan 20, 2021 55.23 55.59 53.87 54.86 48,161,616 +1.00(+1.86%)
Jan 19, 2021 52.73 54.16 51.33 53.86 65,173,240 +4.78(+9.75%)
Jan 15, 2021 50.38 50.48 48.38 49.08 25,753,510 -1.53(-3.03%)
Jan 14, 2021 48.62 50.94 48.45 50.61 37,400,152 +2.75(+5.75%)
Jan 13, 2021 49.87 50.06 47.20 47.86 50,071,240 +0.89(+1.90%)
Jan 12, 2021 45.47 48.08 44.84 46.97 64,782,280 +2.76(+6.24%)
Jan 11, 2021 42.24 44.47 41.87 44.21 26,334,302 +1.92(+4.53%)
Jan 08, 2021 42.54 42.71 41.56 42.29 18,761,166 -0.26(-0.60%)
Jan 07, 2021 43.19 43.19 42.19 42.55 13,860,234 +0.33(+0.79%)
Jan 06, 2021 41.17 43.07 41.11 42.21 23,083,672 +1.30(+3.17%)
Jan 05, 2021 39.34 41.09 39.33 40.92 18,349,468 +1.13(+2.84%)
Jan 04, 2021 41.20 41.37 39.42 39.79 16,050,558 -1.11(-2.71%)
Dec 31, 2020 40.90 40.90 40.90 6,607,327 -0.20(-0.48%)
Dec 30, 2020 40.91 41.45 40.83 41.09 6,607,327 +0.27(+0.65%)
Dec 29, 2020 41.14 41.38 40.63 40.83 8,126,734 -0.09(-0.22%)
Dec 28, 2020 41.25 41.44 40.89 40.92 10,625,633 +0.08(+0.19%)
Dec 24, 2020 41.31 41.45 40.47 40.84 7,967,554 -0.85(-2.05%)
Dec 23, 2020 40.44 42.12 40.37 41.69 17,883,048 +1.52(+3.79%)
Dec 22, 2020 40.61 40.66 39.83 40.17 10,751,150 -0.30(-0.75%)
Dec 21, 2020 39.54 40.76 39.34 40.47 15,799,235 +0.20(+0.49%)
Dec 18, 2020 41.27 41.30 39.87 40.28 22,204,646 -1.00(-2.43%)
Dec 17, 2020 40.97 41.28 40.69 41.28 12,289,063 +0.60(+1.47%)
Dec 16, 2020 41.04 41.12 40.08 40.68 15,392,262 -0.24(-0.58%)
Dec 15, 2020 41.24 41.41 40.57 40.92 12,738,379 +0.04(+0.10%)
Dec 14, 2020 41.73 41.78 40.68 40.88 10,168,391 -0.29(-0.72%)
Dec 11, 2020 41.72 41.92 40.88 41.17 15,838,382 -0.93(-2.22%)
Dec 10, 2020 43.05 43.10 41.70 42.10 18,518,744 -1.53(-3.51%)
Dec 09, 2020 43.34 43.75 43.13 43.64 12,691,619 +0.62(+1.44%)
Dec 08, 2020 42.94 43.39 42.64 43.02 10,336,409 -0.50(-1.15%)
Dec 07, 2020 43.61 43.61 42.80 43.52 9,365,465 -0.09(-0.20%)
Dec 04, 2020 43.61 43.94 43.34 43.61 12,111,440 +0.30(+0.70%)
Dec 03, 2020 43.99 44.07 43.18 43.30 13,656,142 -0.48(-1.10%)
Dec 02, 2020 43.21 43.80 42.89 43.78 11,473,035 -0.10(-0.22%)
Dec 01, 2020 43.98 44.64 43.21 43.88 13,220,378 +0.83(+1.92%)
Nov 30, 2020 44.16 44.51 42.84 43.06 21,973,568 -1.20(-2.71%)
Nov 27, 2020 44.54 44.78 43.95 44.26 7,665,562 -0.39(-0.88%)
Nov 25, 2020 44.80 45.24 43.84 44.65 16,415,282 -0.98(-2.15%)
Nov 24, 2020 45.09 45.88 44.27 45.63 20,392,596 +1.02(+2.29%)
Nov 23, 2020 43.18 44.35 42.78 44.61 22,896,882 +2.34(+5.53%)
Nov 20, 2020 42.05 42.55 41.61 42.27 17,194,800 +0.53(+1.27%)
Nov 19, 2020 41.85 42.42 41.43 41.74 17,497,370 -0.22(-0.52%)
Nov 18, 2020 41.44 43.34 41.31 41.96 28,111,782 +0.73(+1.76%)
Nov 17, 2020 41.10 41.78 40.41 41.23 16,364,621 -0.15(-0.36%)
Nov 16, 2020 41.02 41.40 40.19 41.38 16,977,214 +0.92(+2.28%)
Nov 13, 2020 38.98 40.58 38.89 40.45 15,294,369 +1.84(+4.76%)
Nov 12, 2020 39.39 39.52 38.12 38.62 20,609,350 -1.22(-3.06%)
Nov 11, 2020 40.55 41.02 39.39 39.84 20,183,496 -1.83(-4.38%)
Nov 10, 2020 39.04 40.85 38.85 41.66 27,123,052 +3.40(+8.88%)
Nov 09, 2020 38.03 39.01 37.94 38.26 22,473,654 +1.46(+3.98%)
Nov 06, 2020 36.83 37.46 36.35 36.80 18,418,040 +0.32(+0.89%)
Nov 05, 2020 36.24 36.58 34.71 36.48 35,390,012 +1.87(+5.39%)
Nov 04, 2020 34.68 35.13 33.62 34.61 14,975,197 -0.11(-0.31%)
Nov 03, 2020 34.47 35.35 34.27 34.72 11,631,418 +0.79(+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.