Skip to main content

General Motors (NY: GM )

45.30 +0.71 (+1.60%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 45.41 46.27 45.02 45.88 18,551,824 -0.70(-1.50%)
Feb 25, 2022 45.52 46.62 45.57 46.58 13,711,288 +1.06(+2.33%)
Feb 24, 2022 43.36 45.57 43.12 45.52 21,378,274 -0.03(-0.06%)
Feb 23, 2022 46.41 47.43 45.43 45.55 13,891,249 -0.38(-0.83%)
Feb 22, 2022 46.92 47.08 45.33 45.93 20,061,540 -1.80(-3.77%)
Feb 18, 2022 47.73 0 -0.22(-0.45%)
Feb 17, 2022 48.92 48.95 47.79 47.94 13,725,875 -1.58(-3.19%)
Feb 16, 2022 48.54 49.66 48.38 49.52 14,112,614 +0.75(+1.53%)
Feb 15, 2022 48.47 49.01 48.05 48.78 15,517,209 +1.25(+2.62%)
Feb 14, 2022 47.99 48.31 47.14 47.53 17,854,946 -0.42(-0.88%)
Feb 11, 2022 49.73 50.05 47.67 47.95 20,552,908 -1.48(-3.00%)
Feb 10, 2022 48.84 50.86 48.71 49.44 17,323,072 -0.37(-0.75%)
Feb 09, 2022 49.41 50.75 49.26 49.81 24,727,712 +1.24(+2.55%)
Feb 08, 2022 47.86 48.98 46.73 48.57 39,323,672 -1.23(-2.47%)
Feb 07, 2022 50.57 51.07 49.61 49.80 18,404,234 -0.57(-1.13%)
Feb 04, 2022 50.69 50.92 49.61 50.37 23,211,760 -1.79(-3.43%)
Feb 03, 2022 51.66 52.16 24,176,632 -0.38(-0.73%)
Feb 02, 2022 53.93 54.55 50.75 52.54 34,985,412 -0.56(-1.05%)
Feb 01, 2022 51.90 53.27 51.18 53.10 23,571,648 +1.32(+2.54%)
Jan 31, 2022 49.59 51.80 51.78 20,600,150 +2.45(+4.96%)
Jan 28, 2022 50.33 50.33 48.36 49.34 27,221,362 -1.19(-2.35%)
Jan 27, 2022 51.90 52.39 50.15 50.53 21,736,918 -0.88(-1.72%)
Jan 26, 2022 52.61 53.02 50.57 51.41 23,565,576 +0.44(+0.87%)
Jan 25, 2022 50.67 51.57 49.91 50.97 22,533,582 -0.73(-1.41%)
Jan 24, 2022 50.48 51.71 48.48 51.69 33,819,044 -0.63(-1.20%)
Jan 21, 2022 53.54 53.72 51.74 52.32 26,162,648 -1.35(-2.51%)
Jan 20, 2022 55.01 56.30 53.44 53.67 21,920,414 -1.56(-2.83%)
Jan 19, 2022 58.24 58.77 55.12 55.23 20,920,946 -2.50(-4.34%)
Jan 18, 2022 59.05 59.27 57.49 57.73 18,633,922 -2.27(-3.78%)
Jan 14, 2022 60.00 0 -0.66(-1.08%)
Jan 13, 2022 60.35 62.24 60.05 60.66 19,626,318 +0.73(+1.21%)
Jan 12, 2022 61.35 61.59 58.56 59.93 20,592,400 -0.42(-0.70%)
Jan 11, 2022 60.15 60.45 59.07 60.36 16,811,228 +0.38(+0.64%)
Jan 10, 2022 60.42 60.89 58.96 59.97 19,323,072 -1.18(-1.93%)
Jan 07, 2022 62.66 62.76 60.32 61.15 17,449,458 -0.59(-0.95%)
Jan 06, 2022 62.04 62.36 60.56 61.74 21,000,018 +0.13(+0.21%)
Jan 05, 2022 64.34 65.82 61.48 61.61 44,348,396 -2.95(-4.56%)
Jan 04, 2022 60.85 64.80 60.84 64.56 45,435,428 +4.49(+7.47%)
Jan 03, 2022 58.80 60.46 58.67 60.07 21,363,838 +2.49(+4.33%)
Dec 31, 2021 56.96 57.99 56.88 57.58 10,054,370 +0.49(+0.86%)
Dec 30, 2021 56.42 57.72 56.23 57.09 12,166,547 +0.88(+1.57%)
Dec 29, 2021 56.08 56.66 55.72 56.20 8,125,345 +0.12(+0.21%)
Dec 28, 2021 56.37 57.08 55.99 56.08 8,734,537 -0.31(-0.56%)
Dec 27, 2021 55.87 56.71 55.52 56.40 9,245,394 +0.51(+0.91%)
Dec 23, 2021 55.06 56.07 54.83 55.89 13,973,220 +0.82(+1.48%)
Dec 22, 2021 53.81 55.33 53.77 55.07 16,987,386 +1.27(+2.35%)
Dec 21, 2021 53.52 53.91 52.87 53.81 15,834,527 +0.74(+1.39%)
Dec 20, 2021 53.05 53.56 52.19 53.07 19,402,018 -1.10(-2.03%)
Dec 17, 2021 55.19 55.38 53.53 54.17 43,034,688 -3.17(-5.53%)
Dec 16, 2021 58.33 59.53 56.98 57.34 18,027,368 -0.22(-0.38%)
Dec 15, 2021 57.25 57.83 56.01 57.56 14,717,934 +0.21(+0.36%)
Dec 14, 2021 56.93 58.14 56.66 57.35 18,247,164 -0.72(-1.23%)
Dec 13, 2021 60.96 61.06 57.96 58.07 27,800,664 -4.01(-6.45%)
Dec 10, 2021 59.02 62.15 59.02 62.08 23,257,476 +3.53(+6.02%)
Dec 09, 2021 59.30 59.54 58.52 58.55 13,196,398 -1.14(-1.91%)
Dec 08, 2021 60.54 60.70 59.33 59.69 10,176,144 -0.74(-1.22%)
Dec 07, 2021 59.82 61.26 59.61 60.43 14,479,744 +1.66(+2.82%)
Dec 06, 2021 59.38 59.64 57.65 58.77 17,024,202 +0.13(+0.22%)
Dec 03, 2021 60.14 60.58 57.81 58.64 19,999,668 -1.29(-2.15%)
Dec 02, 2021 57.70 60.20 57.65 59.92 25,730,160 +2.91(+5.10%)
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.