UK Markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.06-0.34 (-0.85%)
As of 03:50PM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202238.9539.6038.7239.0639.0610,036,787
15 Aug 202238.8839.6938.8139.4039.409,626,400
12 Aug 202238.8339.5138.4839.4839.488,898,000
11 Aug 202238.6939.0438.1838.4638.4610,221,400
10 Aug 202237.6938.4837.4937.9537.9510,663,300
09 Aug 202237.2737.3536.2236.6236.6212,752,200
08 Aug 202236.6238.1836.4637.5637.5617,398,800
05 Aug 202235.9236.2835.5936.0636.0610,875,700
04 Aug 202237.0237.1636.0736.2336.2316,882,100
03 Aug 202236.7938.1936.7537.3137.3116,047,700
02 Aug 202236.3236.9636.1136.1336.1313,124,000
01 Aug 202236.0636.9835.6036.7736.7712,224,200
29 Jul 202235.7536.4435.3936.2636.2614,375,900
28 Jul 202235.0135.7534.6035.7435.7411,802,100
27 Jul 202234.0234.8033.6334.6834.6812,292,800
26 Jul 202234.0334.0833.0433.3433.3414,533,000
25 Jul 202234.8635.0534.1334.5234.5214,782,700
22 Jul 202235.1735.2034.2934.6734.6713,616,700
21 Jul 202234.7635.1334.3635.1335.1310,857,400
20 Jul 202234.1835.0234.0534.7634.7610,110,600
19 Jul 202233.3534.6333.2834.4034.4013,186,300
18 Jul 202233.3033.5932.4832.6232.6212,679,300
15 Jul 202232.2532.9231.7132.8732.8712,982,900
14 Jul 202231.1531.6530.6731.5931.5914,450,400
13 Jul 202230.8531.8530.3631.7231.7216,196,700
12 Jul 202230.9232.0630.8031.5331.5319,773,400
11 Jul 202231.9132.2030.7930.8730.8717,121,600
08 Jul 202232.6933.1332.2532.3132.3111,765,200
07 Jul 202232.0032.8531.9532.6632.6614,022,900
06 Jul 202232.0532.4930.9431.2731.2717,101,100
05 Jul 202231.1132.4330.3332.3732.3719,646,200
01 Jul 202231.2832.8831.2632.1932.1921,175,000
30 Jun 202232.5932.7431.4131.7631.7620,144,800
29 Jun 202233.8033.8732.6633.4533.4511,426,700
28 Jun 202235.1936.1333.9533.9933.9915,197,100
27 Jun 202234.9935.3234.3434.6334.6310,443,100
24 Jun 202233.1135.0033.0634.8234.8218,401,600
23 Jun 202232.9233.3532.2332.9932.9914,410,100
22 Jun 202232.1933.5132.0332.8332.8314,974,100
21 Jun 202232.8333.1031.8932.6432.6416,627,600
17 Jun 202231.4532.3930.6531.8831.8823,649,700
16 Jun 202232.8532.8530.9231.4231.4222,783,200
15 Jun 202233.3634.6033.3534.1834.1819,116,000
14 Jun 202232.6733.5932.4733.2033.2017,891,000
13 Jun 202233.8634.0832.1532.2832.2823,202,000
10 Jun 202235.7336.3735.0035.0135.0115,875,500
09 Jun 202237.4837.6836.6336.6536.659,306,500
08 Jun 202238.3438.7737.6337.6937.6910,210,300
07 Jun 202237.2238.4636.8238.3738.3714,517,600
06 Jun 202238.3538.4337.5137.8337.8311,029,000
03 Jun 202238.0938.2937.4837.6137.6111,670,500
02 Jun 202238.4039.2538.3638.8738.8710,735,500
01 Jun 202239.0139.6437.9038.2738.2712,190,800
31 May 202238.6138.9537.9638.6838.6819,857,900
27 May 202237.8038.5937.3638.5738.5715,684,100
26 May 202236.3837.7636.3837.4237.4214,568,400
25 May 202234.9036.3534.9035.9835.9815,409,500
24 May 202235.5335.5734.3135.2135.2116,717,000
23 May 202235.9336.6135.0936.0036.0019,959,800
20 May 202237.0137.0834.3935.4035.4024,408,000
19 May 202235.3836.6535.1536.1236.1215,545,100
18 May 202237.5037.7735.5935.8335.8319,255,700
17 May 202238.0338.5537.3538.1038.1015,505,700
16 May 202238.0138.0436.7637.1037.1016,512,200
13 May 202236.1838.4936.0738.2138.2122,997,300
12 May 202235.4636.2034.5835.5635.5643,172,200
11 May 202238.7839.4437.1737.2737.2718,050,800
10 May 202239.3939.4937.5238.7038.7020,206,400
09 May 202238.9840.2238.0838.2638.2618,508,800
06 May 202239.7940.1238.8039.5839.5814,684,900
05 May 202240.3240.7539.3539.9539.9515,317,100
04 May 202239.6041.2439.3041.1741.1715,813,700
03 May 202239.3240.2738.8239.9439.9419,132,700
02 May 202237.6738.4937.2538.4538.4516,119,900
29 Apr 202238.8139.4237.7837.9137.9116,737,800
28 Apr 202239.3539.6137.3138.7538.7522,795,600
27 Apr 202238.2939.5237.7038.6638.6619,827,700
26 Apr 202239.2239.4537.8938.0438.0421,679,500
25 Apr 202239.3539.9938.6739.8239.8218,704,400
22 Apr 202240.4640.7439.7839.8439.8417,718,400
21 Apr 202242.7643.0040.5640.7140.7112,544,000
20 Apr 202242.2543.2441.6941.7241.7212,989,800
19 Apr 202240.8142.1940.8142.0842.0813,852,800
18 Apr 202240.1340.9339.9540.6340.6311,798,000
14 Apr 202240.1540.7840.0940.1340.1313,315,700
13 Apr 202239.6240.4539.5540.2240.2210,897,600
12 Apr 202240.6140.7839.6440.0440.0417,212,800
11 Apr 202238.8141.3438.6940.3340.3325,015,300
08 Apr 202238.3540.0538.1739.3539.3522,086,800
07 Apr 202239.2939.5337.6038.7238.7228,297,600
06 Apr 202240.7941.3339.4839.5039.5029,254,900
05 Apr 202242.9643.1641.3241.4241.4219,853,900
04 Apr 202243.2743.4242.5343.1843.1812,593,000
01 Apr 202244.1644.4542.4142.9642.9616,791,500
31 Mar 202244.8444.9043.7443.7443.7417,335,000
30 Mar 202245.6446.0345.0445.2245.2212,818,800
29 Mar 202245.4146.7445.2446.2646.2616,784,100
28 Mar 202243.9044.2543.2844.2244.2212,175,200
25 Mar 202244.2844.3143.4043.6543.6510,351,200
24 Mar 202244.0544.8643.9544.3544.3511,106,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...