Advertisement
Advertisement
U.S. Markets close in 6 hrs
Advertisement
Advertisement
Advertisement
Advertisement

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.94-0.08 (-0.13%)
As of 09:59AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202161.2461.6760.6660.9460.942,633,185
Dec 02, 202158.7561.3058.7061.0261.0225,268,000
Dec 01, 202159.2560.5958.0158.0658.0626,353,700
Nov 30, 202159.2059.8457.4457.8757.8721,282,200
Nov 29, 202161.1161.5459.6559.8659.8615,033,100
Nov 26, 202159.8060.5759.4660.1760.1713,272,600
Nov 24, 202162.3062.6061.6362.1962.1912,685,000
Nov 23, 202163.7364.0462.2663.0563.0516,225,100
Nov 22, 202161.9564.9661.7664.0664.0619,836,200
Nov 19, 202162.4862.9761.5661.8061.8019,520,600
Nov 18, 202164.3365.1862.0962.3362.3323,308,100
Nov 17, 202163.3365.0762.3864.6164.6129,983,400
Nov 16, 202163.2463.2861.9362.6162.6116,115,000
Nov 15, 202163.6663.7362.6362.9762.9714,372,100
Nov 12, 202161.5964.0361.2863.4063.4031,142,800
Nov 11, 202159.8262.1559.3161.8261.8229,033,900
Nov 10, 202157.8560.5657.7359.2759.2722,778,600
Nov 09, 202159.8159.9357.8158.6258.6213,822,900
Nov 08, 202158.7660.3358.4859.6059.6014,385,500
Nov 05, 202159.1559.3558.0558.5258.5216,295,800
Nov 04, 202156.4758.7756.2758.6458.6424,026,100
Nov 03, 202155.2656.1755.0956.0056.0014,419,400
Nov 02, 202155.0355.9854.6855.5955.5916,377,500
Nov 01, 202154.8555.7454.4255.4955.4915,677,600
Oct 29, 202153.9055.0453.6154.4354.4316,680,700
Oct 28, 202154.6055.5854.0654.2454.2423,020,300
Oct 27, 202155.6055.7654.1654.2654.2636,397,600
Oct 26, 202158.0258.3056.9657.3757.3716,335,800
Oct 25, 202158.0558.3156.8457.7657.7614,151,000
Oct 22, 202158.3758.7057.6457.7757.7711,077,600
Oct 21, 202158.0058.6757.7358.4158.4111,585,400
Oct 20, 202156.3658.2456.2257.6757.6713,399,900
Oct 19, 202157.0057.0656.5356.8556.8510,589,000
Oct 18, 202157.4157.5856.8556.8956.8912,667,900
Oct 15, 202158.3458.7157.8558.0058.0012,906,200
Oct 14, 202158.1058.2957.4557.6957.6911,450,100
Oct 13, 202158.9458.9457.0857.7757.7718,813,800
Oct 12, 202158.5259.3357.8658.9658.9617,095,000
Oct 11, 202158.7959.3557.7758.0958.0917,665,700
Oct 08, 202156.5459.2156.3858.5758.5733,705,400
Oct 07, 202154.8556.7454.4456.4456.4431,006,000
Oct 06, 202154.4955.5053.1553.9353.9329,520,800
Oct 05, 202154.1954.7453.6554.3454.3418,201,500
Oct 04, 202154.9055.6453.6853.9853.9829,206,700
Oct 01, 202153.0353.3852.2553.1353.1316,660,400
Sep 30, 202152.9353.2052.1852.7152.7116,324,300
Sep 29, 202153.3053.3652.5352.9352.9310,881,100
Sep 28, 202153.7754.2152.7052.8552.8516,422,900
Sep 27, 202152.4153.5752.3853.2453.2413,861,400
Sep 24, 202151.8852.6351.7252.2352.2311,643,500
Sep 23, 202151.1052.0851.0451.9251.9214,043,200
Sep 22, 202150.0351.2250.0350.7850.7814,038,300
Sep 21, 202149.5749.7848.7949.3749.3714,172,700
Sep 20, 202149.4549.5448.3749.3749.3724,540,600
Sep 17, 202151.3351.9350.9951.3351.3345,115,700
Sep 16, 202151.5951.9050.9151.5251.5212,617,300
Sep 15, 202150.7951.9350.5451.8251.8213,658,500
Sep 14, 202151.2251.4250.5050.7450.7412,587,300
Sep 13, 202150.1150.9549.6050.8250.8218,506,500
Sep 10, 202148.6950.4248.6949.4949.4922,771,000
Sep 09, 202148.9548.9547.8048.4248.4213,739,500
Sep 08, 202148.6449.5248.4248.9748.9711,136,300
Sep 07, 202148.4949.2348.4248.7248.7212,309,900
Sep 03, 202148.8049.0048.4248.8248.829,932,500
Sep 02, 202149.1549.5048.8148.9548.9513,349,300
Sep 01, 202149.1049.6448.6849.1149.1110,982,100
Aug 31, 202149.1749.4348.6749.0149.0114,293,100
Aug 30, 202149.9549.9548.9549.1749.1713,709,000
Aug 27, 202148.7550.0748.6649.8049.8014,866,900
Aug 26, 202149.4749.4748.5248.6248.6216,599,200
Aug 25, 202149.4949.9349.1649.7049.7014,406,600
Aug 24, 202148.5049.8748.2349.5749.5721,394,700
Aug 23, 202148.1648.3547.0748.1848.1830,149,200
Aug 20, 202148.9649.1448.3548.8048.8016,812,400
Aug 19, 202150.0050.2248.6749.0849.0823,387,300
Aug 18, 202150.5351.4950.4050.8450.8415,271,400
Aug 17, 202151.9852.0850.2050.4750.4728,477,800
Aug 16, 202153.0153.2652.4952.9552.9517,019,000
Aug 13, 202154.5654.7153.5953.6553.6511,834,800
Aug 12, 202154.4455.0454.1954.6254.6210,760,900
Aug 11, 202154.4254.5053.4554.2754.2715,814,600
Aug 10, 202154.0054.3853.6654.2654.2614,479,100
Aug 09, 202154.2754.3753.4053.9553.9516,080,000
Aug 06, 202154.8155.3554.2655.0555.0514,961,200
Aug 05, 202153.8654.8853.5554.4454.4428,571,400
Aug 04, 202155.2355.4552.2152.7252.7267,667,200
Aug 03, 202157.4757.9656.6157.8857.8812,273,500
Aug 02, 202157.3758.6056.8857.0357.0312,397,500
Jul 30, 202156.7257.8156.6256.8456.8413,176,500
Jul 29, 202157.0057.7456.8257.2857.2815,439,000
Jul 28, 202155.4255.8654.6955.4955.4910,549,200
Jul 27, 202155.2155.3654.2255.0055.0013,374,900
Jul 26, 202155.2455.9155.1055.7755.779,589,000
Jul 23, 202155.3155.7954.8154.9454.9414,536,000
Jul 22, 202156.7556.7655.4955.6455.6412,019,900
Jul 21, 202156.8057.4756.5657.0557.0511,035,200
Jul 20, 202154.2656.3854.1256.1556.1513,292,000
Jul 19, 202153.9054.4352.6354.1854.1820,942,100
Jul 16, 202157.4857.4855.3755.4655.4613,611,400
Jul 15, 202157.1257.6956.5956.9556.9512,103,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement