Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.57+1.15 (+3.07%)
At close: 04:00PM EDT
38.65 +0.08 (+0.21%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202237.8038.5937.3638.5738.5715,677,900
May 26, 202236.3837.7636.3837.4237.4214,568,400
May 25, 202234.9036.3534.9035.9835.9815,409,500
May 24, 202235.5335.5734.3135.2135.2116,717,000
May 23, 202235.9336.6135.0936.0036.0019,959,800
May 20, 202237.0137.0834.3935.4035.4024,397,200
May 19, 202235.3836.6535.1536.1236.1215,545,100
May 18, 202237.5037.7735.5935.8335.8319,255,700
May 17, 202238.0338.5537.3538.1038.1015,505,700
May 16, 202238.0138.0436.7637.1037.1016,512,200
May 13, 202236.1838.4936.0738.2138.2122,990,800
May 12, 202235.4636.2034.5835.5635.5643,172,200
May 11, 202238.7839.4437.1737.2737.2718,050,800
May 10, 202239.3939.4937.5238.7038.7020,206,400
May 09, 202238.9840.2238.0838.2638.2618,508,800
May 06, 202239.7940.1238.8039.5839.5814,677,400
May 05, 202240.3240.7539.3539.9539.9515,317,100
May 04, 202239.6041.2439.3041.1741.1715,813,700
May 03, 202239.3240.2738.8239.9439.9419,132,700
May 02, 202237.6738.4937.2538.4538.4516,119,900
Apr 29, 202238.8139.4237.7837.9137.9116,729,200
Apr 28, 202239.3539.6137.3138.7538.7522,795,600
Apr 27, 202238.2939.5237.7038.6638.6619,827,700
Apr 26, 202239.2239.4537.8938.0438.0421,679,500
Apr 25, 202239.3539.9938.6739.8239.8218,704,400
Apr 22, 202240.4640.7439.7839.8439.8417,718,400
Apr 21, 202242.7643.0040.5640.7140.7112,544,000
Apr 20, 202242.2543.2441.6941.7241.7212,989,800
Apr 19, 202240.8142.1940.8142.0842.0813,852,800
Apr 18, 202240.1340.9339.9540.6340.6311,798,000
Apr 14, 202240.1540.7840.0940.1340.1313,315,700
Apr 13, 202239.6240.4539.5540.2240.2210,897,600
Apr 12, 202240.6140.7839.6440.0440.0417,212,800
Apr 11, 202238.8141.3438.6940.3340.3325,015,300
Apr 08, 202238.3540.0538.1739.3539.3522,086,800
Apr 07, 202239.2939.5337.6038.7238.7228,297,600
Apr 06, 202240.7941.3339.4839.5039.5029,254,900
Apr 05, 202242.9643.1641.3241.4241.4219,853,900
Apr 04, 202243.2743.4242.5343.1843.1812,593,000
Apr 01, 202244.1644.4542.4142.9642.9616,791,500
Mar 31, 202244.8444.9043.7443.7443.7417,335,000
Mar 30, 202245.6446.0345.0445.2245.2212,818,800
Mar 29, 202245.4146.7445.2446.2646.2616,784,100
Mar 28, 202243.9044.2543.2844.2244.2212,175,200
Mar 25, 202244.2844.3143.4043.6543.6510,351,200
Mar 24, 202244.0544.8643.9544.3544.3511,106,200
Mar 23, 202244.0044.5243.7743.7843.7815,142,300
Mar 22, 202244.2445.2744.0944.5644.5614,703,000
Mar 21, 202244.2844.6743.2243.6143.6117,903,900
Mar 18, 202243.2345.0443.1344.8244.8219,834,400
Mar 17, 202242.9243.8342.6043.6643.6613,909,000
Mar 16, 202243.0044.1742.3743.8543.8517,014,500
Mar 15, 202240.8342.2540.8042.1342.1316,051,000
Mar 14, 202241.7442.4340.3740.8340.8318,914,000
Mar 11, 202242.0842.3441.4841.5141.5113,617,900
Mar 10, 202241.4142.2340.8541.8541.8517,991,200
Mar 09, 202242.2642.8641.8042.2842.2821,309,000
Mar 08, 202240.8442.3139.9640.2040.2024,145,100
Mar 07, 202242.2942.4439.7539.8339.8325,949,900
Mar 04, 202244.0344.1641.9942.4042.4026,534,700
Mar 03, 202246.2146.7444.6144.9044.9018,956,300
Mar 02, 202244.6846.6044.5646.3246.3219,006,400
Mar 01, 202246.0246.1644.1644.5244.5221,534,200
Feb 28, 202246.2447.1245.8446.7246.7218,226,700
Feb 25, 202246.3547.4845.8547.4347.4313,465,100
Feb 24, 202244.1546.4143.9146.3546.3521,003,700
Feb 23, 202247.2648.3046.2646.3846.3813,667,700
Feb 22, 202247.7847.9446.1646.7746.7719,620,300
Feb 18, 202248.9249.2147.9248.6048.6016,615,900
Feb 17, 202249.8149.8548.6648.8248.8213,482,800
Feb 16, 202249.4350.5749.2650.4350.4313,865,500
Feb 15, 202249.3649.9148.9349.6749.6715,238,500
Feb 14, 202248.8749.1948.0048.4048.4017,549,800
Feb 11, 202250.6450.9748.5448.8348.8320,183,800
Feb 10, 202249.7351.7949.6050.3450.3417,017,600
Feb 09, 202250.3151.6850.1650.7250.7224,290,800
Feb 08, 202248.7449.8847.5849.4649.4638,629,700
Feb 07, 202251.4952.0050.5250.7150.7118,046,500
Feb 04, 202251.6251.8550.5251.2951.2922,794,900
Feb 03, 202252.6054.4252.5553.1153.1123,751,800
Feb 02, 202254.9255.5551.6853.5053.5034,371,700
Feb 01, 202252.8554.2452.1254.0754.0723,169,600
Jan 31, 202250.5052.7549.9752.7352.7320,255,200
Jan 28, 202251.2551.2549.2450.2450.2426,732,600
Jan 27, 202252.8553.3551.0751.4551.4521,357,400
Jan 26, 202253.5753.9951.4752.3552.3523,174,300
Jan 25, 202251.6052.5150.8251.9051.9022,164,500
Jan 24, 202251.4052.6649.3752.6452.6432,931,800
Jan 21, 202254.5254.7052.6953.2853.2825,692,800
Jan 20, 202256.0257.3354.4254.6554.6521,554,100
Jan 19, 202259.3159.8456.1356.2456.2420,576,000
Jan 18, 202260.1360.3558.5458.7958.7918,299,100
Jan 14, 202261.1061.7759.9961.1061.1016,180,300
Jan 13, 202261.4563.3861.1561.7761.7719,283,000
Jan 12, 202262.4762.7259.6461.0361.0320,215,000
Jan 11, 202261.2561.5660.1561.4661.4616,463,800
Jan 10, 202261.5262.0060.0461.0761.0718,980,400
Jan 07, 202263.8163.9161.4262.2762.2717,136,100
Jan 06, 202263.1763.5061.6762.8762.8720,650,900
Jan 05, 202265.5267.2162.6062.7462.7443,578,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement