UK markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.99+0.69 (+1.44%)
As of 11:34AM EDT. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202448.4649.0448.2648.9948.993,709,775
19 Jul 202449.5449.5648.1648.3048.3016,887,600
18 Jul 202450.0050.5049.1749.6549.6512,268,000
17 Jul 202449.4049.9749.1449.9049.909,158,500
16 Jul 202449.3249.9948.8149.7749.7710,192,500
15 Jul 202449.5050.0049.1649.3049.3011,073,400
12 Jul 202448.0249.3547.9149.0149.0116,289,600
11 Jul 202446.9048.0046.8347.9347.9316,676,900
10 Jul 202446.5146.7746.3646.5346.536,711,700
09 Jul 202446.4546.8446.1946.2646.269,657,500
08 Jul 202446.8047.4846.2246.5546.5510,868,900
05 Jul 202446.6247.0946.1946.5246.5211,452,700
03 Jul 202446.9847.0746.2846.7146.715,440,700
02 Jul 202446.4047.0846.3746.9546.9511,338,300
01 Jul 202446.5247.1746.2946.6846.6810,825,100
28 Jun 202446.0346.6645.9746.4646.4615,020,200
27 Jun 202445.6946.0545.3045.5845.5810,409,800
26 Jun 202445.9046.1345.5245.7745.7713,055,900
25 Jun 202448.0048.1045.9346.4146.4118,067,100
24 Jun 202447.7748.6947.7748.1148.1146,697,700
21 Jun 202447.7847.8647.0547.7247.7216,737,300
20 Jun 202447.3147.9547.2647.7747.7710,118,000
18 Jun 202447.2948.0447.2847.4447.449,691,100
17 Jun 202446.7847.5346.7147.4047.409,720,600
14 Jun 202447.1447.3945.9346.7746.7714,716,500
13 Jun 202448.6248.7247.3947.6547.6519,451,700
12 Jun 202448.8449.3548.6348.8648.8614,222,200
11 Jun 202448.2648.9547.6848.2148.2121,187,000
10 Jun 202445.6947.7645.6447.5747.5718,578,800
07 Jun 202445.3546.0845.2045.7245.7210,811,700
07 Jun 20240.12 Dividend
06 Jun 202445.5845.9845.4345.6145.4910,169,800
05 Jun 202445.5545.6944.8245.6245.5024,724,900
04 Jun 202445.3245.7745.0445.2645.149,505,400
03 Jun 202444.9645.9644.9645.7445.6215,698,500
31 May 202443.2145.0243.0044.9944.8732,674,600
30 May 202442.8143.4842.6243.4143.309,268,700
29 May 202442.6242.7542.2742.6442.5313,262,300
28 May 202443.7043.7742.8043.0942.9813,749,200
24 May 202444.0744.3243.8744.1143.997,372,400
23 May 202443.9744.0643.3843.7343.6110,643,700
22 May 202444.6044.6443.7343.9743.8511,874,500
21 May 202444.9745.1844.5644.9244.809,911,000
20 May 202445.7545.9145.0745.1144.999,070,700
17 May 202446.0746.0845.5945.7645.6411,412,800
16 May 202445.3846.1045.3745.8745.7511,335,900
15 May 202445.5045.6445.0745.4945.3711,054,700
14 May 202445.5045.7944.7545.0344.9110,894,300
13 May 202445.5645.9845.0845.1745.0513,826,400
10 May 202445.5845.6345.0545.2145.097,917,800
09 May 202444.9845.6644.8045.3645.249,349,800
08 May 202444.8545.4044.5845.0544.937,568,500
07 May 202445.1945.8445.1745.2845.169,135,900
06 May 202445.1045.5444.9645.0644.9410,301,600
03 May 202445.0345.5544.5144.8644.7410,046,000
02 May 202444.9045.1544.5744.6744.5513,214,900
01 May 202444.5045.2044.3844.4744.3513,986,800
30 Apr 202445.2145.4244.2644.5344.4115,951,300
29 Apr 202446.0046.1545.5446.0445.9210,550,300
26 Apr 202445.6046.1745.4145.8445.7212,153,300
25 Apr 202444.6745.8544.4945.6245.5014,912,500
24 Apr 202445.3145.3144.6245.0844.9615,013,900
23 Apr 202445.8945.9644.3745.1044.9828,767,300
22 Apr 202442.6843.5642.2143.2143.1021,315,100
19 Apr 202442.5142.9642.1942.3742.2615,469,300
18 Apr 202442.7742.8442.0142.4442.3314,180,500
17 Apr 202442.9143.1642.2942.4642.3510,663,300
16 Apr 202442.4942.9242.1342.6642.5512,384,900
15 Apr 202443.7343.9842.5242.6942.5813,499,600
12 Apr 202443.5043.5842.6543.0842.9711,901,500
11 Apr 202443.9043.9943.1943.8443.7219,563,000
10 Apr 202443.9044.5543.5143.9443.8211,636,400
09 Apr 202444.5844.8744.0744.7344.618,794,800
08 Apr 202444.4344.8544.2844.3444.228,250,400
05 Apr 202443.7244.3143.4644.2344.1111,209,800
04 Apr 202445.7146.0443.6243.6843.5716,988,600
03 Apr 202444.6745.4244.6445.1745.0514,377,100
02 Apr 202444.9745.2644.5944.8944.7713,061,900
01 Apr 202445.1345.7344.9845.4045.2811,008,300
28 Mar 202444.6345.5444.6045.3545.2314,766,400
27 Mar 202444.0644.8144.0544.5944.4722,172,100
26 Mar 202443.6944.5743.4344.0043.8815,961,300
25 Mar 202443.0643.9643.0643.5543.4414,644,700
22 Mar 202443.3043.6643.0043.0642.959,387,400
21 Mar 202442.9243.5942.8443.4243.3115,268,300
20 Mar 202441.4242.8941.3642.8542.7416,909,300
19 Mar 202440.9241.6840.7241.5141.4015,936,400
18 Mar 202440.8940.9240.3340.8240.7116,126,600
15 Mar 202439.2740.8239.2740.6940.5882,750,500
14 Mar 202440.1840.3438.9539.3839.2818,012,900
13 Mar 202439.4640.4739.3440.2640.1519,081,300
12 Mar 202439.5839.6238.9639.2139.1119,442,500
11 Mar 202439.2839.8139.2239.5339.4311,659,100
08 Mar 202439.3540.1539.3139.5039.4012,917,900
07 Mar 202440.1740.3239.2639.3539.2515,428,000
06 Mar 202440.6540.7439.8340.1540.0415,511,200
05 Mar 202440.7040.8940.1340.6540.5418,913,500
04 Mar 202441.0041.5240.7640.9340.8214,703,100
01 Mar 202440.8141.8040.4040.9940.8813,074,600
29 Feb 202440.7741.3440.6440.9840.8718,005,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...