U.S. markets closed

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.06-0.40 (-0.88%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202045.3545.5944.7545.0645.067,528,800
Nov 25, 202045.6146.0644.6445.4645.4616,122,300
Nov 24, 202045.9146.7145.0746.4646.4620,048,700
Nov 23, 202043.9645.1643.5644.7744.7722,569,600
Nov 20, 202042.8143.3242.3743.0443.0416,881,200
Nov 19, 202042.6143.1942.1842.8242.8217,214,500
Nov 18, 202042.1944.1342.0642.7242.7227,632,500
Nov 17, 202041.8542.5441.1441.9841.9816,088,200
Nov 16, 202041.7742.1540.9242.1342.1316,692,100
Nov 13, 202039.6941.3239.6041.1941.1915,004,300
Nov 12, 202040.1140.2438.8139.3239.3220,239,900
Nov 11, 202041.2941.7740.1140.5640.5619,841,100
Nov 10, 202039.7541.5939.5641.0841.0826,746,900
Nov 09, 202038.7239.7238.6338.9638.9622,100,800
Nov 06, 202037.5038.1437.0137.4737.4718,089,200
Nov 05, 202036.9037.2535.3437.1437.1435,075,000
Nov 04, 202035.3135.7734.2335.2435.2414,740,600
Nov 03, 202035.1035.9934.8935.3535.3511,439,100
Nov 02, 202035.1235.3834.3834.5534.5514,648,400
Oct 30, 202034.4635.0333.9634.5334.5313,074,000
Oct 29, 202034.5135.6634.3634.8934.8914,230,400
Oct 28, 202033.7334.6333.5534.0934.0915,010,800
Oct 27, 202035.5535.8534.7534.8934.8911,168,600
Oct 26, 202036.2736.4335.2035.8235.8215,448,100
Oct 23, 202037.4938.0336.7836.8336.8316,296,300
Oct 22, 202035.9037.4335.8837.4137.4123,288,900
Oct 21, 202036.1036.2835.1335.7735.7723,277,900
Oct 20, 202033.9636.3733.7735.6035.6038,660,900
Oct 19, 202033.5033.8733.0533.3533.3510,527,300
Oct 16, 202032.8833.4732.6833.4533.4511,947,300
Oct 15, 202030.9932.6930.9532.5932.5911,829,800
Oct 14, 202032.0832.2431.5331.6731.678,018,000
Oct 13, 202032.1332.2831.4731.8731.877,842,100
Oct 12, 202032.3632.6732.1232.2132.216,932,600
Oct 09, 202032.3032.6832.0232.1632.169,411,700
Oct 08, 202031.9032.6431.8032.2132.2117,323,300
Oct 07, 202030.8531.7630.8131.6231.6211,794,500
Oct 06, 202031.2731.4530.3030.4030.4010,293,700
Oct 05, 202030.8531.2930.8030.9630.968,314,100
Oct 02, 202029.6530.9029.5930.4630.469,474,000
Oct 01, 202029.5230.5129.1530.3830.3815,052,900
Sep 30, 202028.8929.8228.8929.5929.5911,520,100
Sep 29, 202029.2729.4028.5028.7428.747,419,900
Sep 28, 202029.8230.0429.3829.4429.448,395,700
Sep 25, 202028.8629.2228.5629.0029.009,350,400
Sep 24, 202029.0529.5928.2429.1129.1112,393,700
Sep 23, 202029.4929.9929.2029.3429.3410,899,600
Sep 22, 202029.8530.3629.3329.4429.4411,106,800
Sep 21, 202030.3030.4229.1630.0030.0020,577,900
Sep 18, 202031.8532.0531.3631.5031.5015,039,900
Sep 17, 202031.3131.9530.9531.9231.9211,459,900
Sep 16, 202032.6832.7931.7431.7931.7916,397,800
Sep 15, 202031.3633.1430.8331.5831.5821,096,300
Sep 14, 202030.7231.5630.5431.1831.1811,972,100
Sep 11, 202030.3030.5729.8730.4630.4613,638,700
Sep 10, 202031.8231.8830.1430.1730.1724,845,100
Sep 09, 202032.1132.7531.7331.9531.9522,375,200
Sep 08, 202031.7233.3331.0532.3832.3852,000,000
Sep 04, 202029.9330.3729.3630.0030.0013,822,000
Sep 03, 202030.9331.5229.1329.4829.4822,358,100
Sep 02, 202029.8531.0929.8030.9630.9616,246,200
Sep 01, 202029.5329.8529.3429.7929.799,012,000
Aug 31, 202030.0230.1929.6129.6329.639,585,200
Aug 28, 202029.8630.2329.6430.0230.029,180,200
Aug 27, 202029.6030.2429.5229.6929.698,745,400
Aug 26, 202029.7829.8329.1229.4829.489,740,000
Aug 25, 202030.4030.7329.4829.6929.6913,006,700
Aug 24, 202029.2830.7628.9930.3130.3120,137,900
Aug 21, 202028.7428.9528.4328.5628.569,841,200
Aug 20, 202028.7029.1728.6428.8328.839,680,200
Aug 19, 202029.6530.0329.0829.2229.2214,504,200
Aug 18, 202030.5531.1229.7929.8429.8423,102,800
Aug 17, 202028.6030.7828.4330.0130.0133,827,800
Aug 14, 202027.2928.1327.1527.8627.868,587,700
Aug 13, 202027.7328.2227.5027.5527.557,586,100
Aug 12, 202028.9929.7527.7828.0328.0310,062,400
Aug 11, 202028.4729.3528.4428.5228.5217,260,200
Aug 10, 202026.9128.0626.8627.9827.9810,853,600
Aug 07, 202026.4826.8126.1726.7226.728,036,100
Aug 06, 202026.1727.1926.1526.6226.6214,171,800
Aug 05, 202026.2026.3525.8826.3326.339,252,700
Aug 04, 202025.8726.0325.5125.8025.8015,728,800
Aug 03, 202025.0625.7724.8225.6425.6410,441,200
Jul 31, 202025.1225.1524.4424.8924.8917,789,000
Jul 30, 202025.1325.4625.0225.2025.2016,012,000
Jul 29, 202027.0427.0524.9325.8925.8928,792,100
Jul 28, 202025.7826.7525.6926.3326.3312,854,300
Jul 27, 202025.8825.9225.3125.7025.7016,598,100
Jul 24, 202026.6026.8826.1126.2526.258,584,800
Jul 23, 202026.4427.3326.3326.7626.7613,653,500
Jul 22, 202025.8726.5025.8026.3026.3010,702,600
Jul 21, 202026.1726.4825.9726.1526.159,740,100
Jul 20, 202026.2126.5425.7726.0126.018,663,500
Jul 17, 202026.9927.0026.2526.4526.458,116,100
Jul 16, 202026.3527.1926.2626.8526.859,736,400
Jul 15, 202026.3227.0326.1326.8826.8814,893,700
Jul 14, 202024.8025.8524.6725.6425.6416,477,100
Jul 13, 202024.6525.1924.3724.8624.8614,766,800
Jul 10, 202023.5524.4023.3324.3924.3915,660,000
Jul 09, 202024.7624.8323.3323.4223.4217,778,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...