General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.58

-0.13

(-0.40%)

At close: 04:00PM EDT

32.67

+0.09

(+0.28%)

After hours:

07:59PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	33.00	33.58	32.50	32.58	32.58	14,210,858
21 Sept 2023	32.91	33.44	32.69	32.71	32.71	11,338,000
20 Sept 2023	34.08	34.13	33.16	33.20	33.20	10,807,900
19 Sept 2023	33.45	34.31	33.35	33.96	33.96	9,546,700
18 Sept 2023	33.75	33.95	33.31	33.34	33.34	10,471,500
15 Sept 2023	33.54	34.60	33.42	33.95	33.95	19,627,500
14 Sept 2023	33.60	33.80	33.03	33.66	33.66	11,797,300
13 Sept 2023	33.94	34.30	33.43	33.66	33.66	14,287,400
12 Sept 2023	32.76	33.77	32.76	33.47	33.47	15,578,400
11 Sept 2023	33.08	33.27	32.50	32.62	32.62	11,777,000
08 Sept 2023	32.60	33.13	32.54	32.95	32.95	12,121,900
07 Sept 2023	32.41	32.62	32.02	32.57	32.57	12,291,800
06 Sept 2023	33.05	33.41	32.53	32.82	32.82	11,731,900
05 Sept 2023	33.36	33.48	33.03	33.28	33.28	9,169,600
01 Sept 2023	33.59	33.84	33.26	33.54	33.54	8,803,600
31 Aug 2023	33.51	34.03	33.29	33.51	33.51	10,168,400
31 Aug 2023	0.09 Dividend
30 Aug 2023	33.46	33.70	33.35	33.39	33.30	7,856,500
29 Aug 2023	33.22	33.51	33.08	33.46	33.37	7,511,900
28 Aug 2023	33.26	33.45	32.93	33.12	33.03	7,393,500
25 Aug 2023	33.07	33.30	32.05	32.95	32.86	14,298,000
24 Aug 2023	33.40	33.58	32.76	32.88	32.79	7,875,600
23 Aug 2023	32.84	33.57	32.76	33.56	33.47	10,262,700
22 Aug 2023	33.47	33.48	32.85	32.93	32.84	8,634,600
21 Aug 2023	33.25	33.41	32.98	33.27	33.18	10,766,100
18 Aug 2023	32.58	33.20	32.57	33.12	33.03	11,778,200
17 Aug 2023	33.07	33.33	32.76	32.92	32.83	11,476,100
16 Aug 2023	33.15	33.28	32.71	32.82	32.73	15,254,600
15 Aug 2023	33.60	33.78	33.22	33.30	33.21	13,365,800
14 Aug 2023	33.45	34.21	33.42	34.07	33.98	15,853,800
11 Aug 2023	34.03	34.17	33.42	33.89	33.80	20,514,200
10 Aug 2023	36.30	36.36	34.00	34.16	34.07	25,601,500
09 Aug 2023	36.50	36.81	36.21	36.26	36.16	8,254,500
08 Aug 2023	36.28	36.88	36.10	36.84	36.74	10,281,700
07 Aug 2023	36.83	37.10	36.36	37.09	36.99	9,910,700
04 Aug 2023	36.85	37.09	36.37	36.57	36.47	12,405,300
03 Aug 2023	37.19	37.19	36.63	36.92	36.82	14,754,800
02 Aug 2023	37.63	37.83	37.26	37.39	37.29	15,516,400
01 Aug 2023	38.04	38.36	37.90	38.12	38.02	10,232,100
31 Jul 2023	38.15	38.37	37.80	38.37	38.27	12,138,200
28 Jul 2023	38.75	38.98	37.74	38.05	37.95	17,473,700
27 Jul 2023	38.73	39.45	38.53	38.97	38.86	17,589,300
26 Jul 2023	37.96	38.45	37.64	38.29	38.19	15,673,500
25 Jul 2023	37.73	38.78	37.11	37.92	37.82	30,599,100
24 Jul 2023	38.87	39.48	38.76	39.30	39.19	18,209,200
21 Jul 2023	39.64	39.67	38.34	38.55	38.45	13,619,500
20 Jul 2023	38.97	39.33	38.72	39.26	39.15	10,626,400
19 Jul 2023	39.30	39.58	39.16	39.23	39.12	12,775,300
18 Jul 2023	38.74	39.19	38.55	39.13	39.02	13,306,900
17 Jul 2023	39.48	39.54	38.51	38.75	38.65	16,143,000
14 Jul 2023	40.61	40.70	39.94	40.00	39.89	11,044,500
13 Jul 2023	40.72	41.04	40.41	40.50	40.39	12,446,400
12 Jul 2023	40.84	40.97	40.38	40.41	40.30	14,534,200
11 Jul 2023	39.57	40.10	39.16	39.97	39.86	11,399,600
10 Jul 2023	39.58	39.75	39.19	39.64	39.53	10,507,300
07 Jul 2023	39.54	39.98	39.32	39.61	39.50	10,604,100
06 Jul 2023	38.92	39.47	38.60	39.46	39.35	13,108,100
05 Jul 2023	39.10	39.54	38.91	39.42	39.31	12,110,000
03 Jul 2023	38.74	39.14	38.63	38.96	38.85	5,578,300
30 Jun 2023	38.31	38.86	38.00	38.56	38.46	11,612,500
29 Jun 2023	38.33	38.62	38.00	38.20	38.10	10,460,300
28 Jun 2023	37.50	38.21	37.41	38.19	38.09	12,882,100
27 Jun 2023	37.01	37.52	36.45	37.48	37.38	9,125,200
26 Jun 2023	36.03	36.99	36.03	36.70	36.60	11,904,900
23 Jun 2023	35.93	36.44	35.80	36.18	36.08	10,153,500
22 Jun 2023	36.78	36.96	36.36	36.66	36.56	8,616,300
21 Jun 2023	37.31	37.31	36.88	37.01	36.91	9,085,800
20 Jun 2023	37.70	37.84	36.92	37.32	37.22	14,380,100
16 Jun 2023	38.12	38.25	37.65	37.96	37.86	14,518,700
15 Jun 2023	37.19	38.26	37.18	38.03	37.93	15,692,500
14 Jun 2023	37.84	37.97	37.04	37.36	37.26	14,879,200
13 Jun 2023	36.96	37.84	36.96	37.65	37.55	16,449,900
12 Jun 2023	36.27	37.02	36.26	36.67	36.57	14,901,900
09 Jun 2023	37.49	38.17	36.23	36.23	36.13	24,307,400
08 Jun 2023	36.20	36.44	35.68	35.85	35.75	16,196,100
07 Jun 2023	35.39	36.46	35.23	36.22	36.12	23,167,200
06 Jun 2023	34.00	35.38	33.98	35.24	35.15	15,596,900
05 Jun 2023	34.45	34.45	33.66	34.13	34.04	10,067,800
02 Jun 2023	33.66	34.48	33.47	34.28	34.19	15,308,500
01 Jun 2023	32.49	33.30	32.14	33.02	32.93	12,466,700
01 Jun 2023	0.09 Dividend
31 May 2023	32.95	33.05	31.86	32.41	32.23	17,934,200
30 May 2023	33.70	34.28	33.32	33.36	33.18	12,671,700
26 May 2023	32.62	33.49	32.35	33.29	33.11	13,656,800
25 May 2023	32.16	32.64	32.13	32.41	32.23	10,492,700
24 May 2023	33.00	33.04	32.01	32.28	32.10	13,357,500
23 May 2023	33.00	33.84	32.94	33.42	33.24	17,717,900
22 May 2023	32.71	32.93	32.39	32.86	32.68	8,866,400
19 May 2023	33.12	33.17	32.49	32.66	32.48	12,598,700
18 May 2023	32.28	32.96	32.25	32.90	32.72	14,241,000
17 May 2023	31.81	32.59	31.64	32.44	32.26	11,269,500
16 May 2023	32.06	32.24	31.50	31.54	31.37	11,069,600
15 May 2023	32.39	32.47	32.12	32.37	32.19	18,841,100
12 May 2023	33.25	33.28	32.13	32.40	32.22	13,026,000
11 May 2023	32.85	33.28	32.85	33.12	32.94	12,319,500
10 May 2023	33.87	33.97	32.60	33.08	32.90	15,418,400
09 May 2023	33.32	33.57	33.06	33.28	33.10	11,841,900
08 May 2023	33.39	33.74	33.13	33.66	33.48	11,267,400
05 May 2023	32.32	33.40	32.21	33.26	33.08	17,183,400
04 May 2023	32.30	32.67	31.56	31.69	31.52	14,807,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,719.79+11.20(+0.05%)

General Motors Company (GM)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,719.79
+11.20(+0.05%)