UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202333.0033.5832.5032.5832.5814,210,858
21 Sept 202332.9133.4432.6932.7132.7111,338,000
20 Sept 202334.0834.1333.1633.2033.2010,807,900
19 Sept 202333.4534.3133.3533.9633.969,546,700
18 Sept 202333.7533.9533.3133.3433.3410,471,500
15 Sept 202333.5434.6033.4233.9533.9519,627,500
14 Sept 202333.6033.8033.0333.6633.6611,797,300
13 Sept 202333.9434.3033.4333.6633.6614,287,400
12 Sept 202332.7633.7732.7633.4733.4715,578,400
11 Sept 202333.0833.2732.5032.6232.6211,777,000
08 Sept 202332.6033.1332.5432.9532.9512,121,900
07 Sept 202332.4132.6232.0232.5732.5712,291,800
06 Sept 202333.0533.4132.5332.8232.8211,731,900
05 Sept 202333.3633.4833.0333.2833.289,169,600
01 Sept 202333.5933.8433.2633.5433.548,803,600
31 Aug 202333.5134.0333.2933.5133.5110,168,400
31 Aug 20230.09 Dividend
30 Aug 202333.4633.7033.3533.3933.307,856,500
29 Aug 202333.2233.5133.0833.4633.377,511,900
28 Aug 202333.2633.4532.9333.1233.037,393,500
25 Aug 202333.0733.3032.0532.9532.8614,298,000
24 Aug 202333.4033.5832.7632.8832.797,875,600
23 Aug 202332.8433.5732.7633.5633.4710,262,700
22 Aug 202333.4733.4832.8532.9332.848,634,600
21 Aug 202333.2533.4132.9833.2733.1810,766,100
18 Aug 202332.5833.2032.5733.1233.0311,778,200
17 Aug 202333.0733.3332.7632.9232.8311,476,100
16 Aug 202333.1533.2832.7132.8232.7315,254,600
15 Aug 202333.6033.7833.2233.3033.2113,365,800
14 Aug 202333.4534.2133.4234.0733.9815,853,800
11 Aug 202334.0334.1733.4233.8933.8020,514,200
10 Aug 202336.3036.3634.0034.1634.0725,601,500
09 Aug 202336.5036.8136.2136.2636.168,254,500
08 Aug 202336.2836.8836.1036.8436.7410,281,700
07 Aug 202336.8337.1036.3637.0936.999,910,700
04 Aug 202336.8537.0936.3736.5736.4712,405,300
03 Aug 202337.1937.1936.6336.9236.8214,754,800
02 Aug 202337.6337.8337.2637.3937.2915,516,400
01 Aug 202338.0438.3637.9038.1238.0210,232,100
31 Jul 202338.1538.3737.8038.3738.2712,138,200
28 Jul 202338.7538.9837.7438.0537.9517,473,700
27 Jul 202338.7339.4538.5338.9738.8617,589,300
26 Jul 202337.9638.4537.6438.2938.1915,673,500
25 Jul 202337.7338.7837.1137.9237.8230,599,100
24 Jul 202338.8739.4838.7639.3039.1918,209,200
21 Jul 202339.6439.6738.3438.5538.4513,619,500
20 Jul 202338.9739.3338.7239.2639.1510,626,400
19 Jul 202339.3039.5839.1639.2339.1212,775,300
18 Jul 202338.7439.1938.5539.1339.0213,306,900
17 Jul 202339.4839.5438.5138.7538.6516,143,000
14 Jul 202340.6140.7039.9440.0039.8911,044,500
13 Jul 202340.7241.0440.4140.5040.3912,446,400
12 Jul 202340.8440.9740.3840.4140.3014,534,200
11 Jul 202339.5740.1039.1639.9739.8611,399,600
10 Jul 202339.5839.7539.1939.6439.5310,507,300
07 Jul 202339.5439.9839.3239.6139.5010,604,100
06 Jul 202338.9239.4738.6039.4639.3513,108,100
05 Jul 202339.1039.5438.9139.4239.3112,110,000
03 Jul 202338.7439.1438.6338.9638.855,578,300
30 Jun 202338.3138.8638.0038.5638.4611,612,500
29 Jun 202338.3338.6238.0038.2038.1010,460,300
28 Jun 202337.5038.2137.4138.1938.0912,882,100
27 Jun 202337.0137.5236.4537.4837.389,125,200
26 Jun 202336.0336.9936.0336.7036.6011,904,900
23 Jun 202335.9336.4435.8036.1836.0810,153,500
22 Jun 202336.7836.9636.3636.6636.568,616,300
21 Jun 202337.3137.3136.8837.0136.919,085,800
20 Jun 202337.7037.8436.9237.3237.2214,380,100
16 Jun 202338.1238.2537.6537.9637.8614,518,700
15 Jun 202337.1938.2637.1838.0337.9315,692,500
14 Jun 202337.8437.9737.0437.3637.2614,879,200
13 Jun 202336.9637.8436.9637.6537.5516,449,900
12 Jun 202336.2737.0236.2636.6736.5714,901,900
09 Jun 202337.4938.1736.2336.2336.1324,307,400
08 Jun 202336.2036.4435.6835.8535.7516,196,100
07 Jun 202335.3936.4635.2336.2236.1223,167,200
06 Jun 202334.0035.3833.9835.2435.1515,596,900
05 Jun 202334.4534.4533.6634.1334.0410,067,800
02 Jun 202333.6634.4833.4734.2834.1915,308,500
01 Jun 202332.4933.3032.1433.0232.9312,466,700
01 Jun 20230.09 Dividend
31 May 202332.9533.0531.8632.4132.2317,934,200
30 May 202333.7034.2833.3233.3633.1812,671,700
26 May 202332.6233.4932.3533.2933.1113,656,800
25 May 202332.1632.6432.1332.4132.2310,492,700
24 May 202333.0033.0432.0132.2832.1013,357,500
23 May 202333.0033.8432.9433.4233.2417,717,900
22 May 202332.7132.9332.3932.8632.688,866,400
19 May 202333.1233.1732.4932.6632.4812,598,700
18 May 202332.2832.9632.2532.9032.7214,241,000
17 May 202331.8132.5931.6432.4432.2611,269,500
16 May 202332.0632.2431.5031.5431.3711,069,600
15 May 202332.3932.4732.1232.3732.1918,841,100
12 May 202333.2533.2832.1332.4032.2213,026,000
11 May 202332.8533.2832.8533.1232.9412,319,500
10 May 202333.8733.9732.6033.0832.9015,418,400
09 May 202333.3233.5733.0633.2833.1011,841,900
08 May 202333.3933.7433.1333.6633.4811,267,400
05 May 202332.3233.4032.2133.2633.0817,183,400
04 May 202332.3032.6731.5631.6931.5214,807,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...