UK Markets close in 1 hr 14 mins

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.63+0.22 (+0.37%)
As of 10:16AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202158.3758.7058.1358.6358.631,997,991
21 Oct 202158.0058.6757.7358.4158.4111,571,900
20 Oct 202156.3658.2456.2257.6757.6713,399,900
19 Oct 202157.0057.0656.5356.8556.8510,589,000
18 Oct 202157.4157.5856.8556.8956.8912,667,900
15 Oct 202158.3458.7157.8558.0058.0012,906,200
14 Oct 202158.1058.2957.4557.6957.6911,450,100
13 Oct 202158.9458.9457.0857.7757.7718,813,800
12 Oct 202158.5259.3357.8658.9658.9617,095,000
11 Oct 202158.7959.3557.7758.0958.0917,665,700
08 Oct 202156.5459.2156.3858.5758.5733,705,400
07 Oct 202154.8556.7454.4456.4456.4431,006,000
06 Oct 202154.4955.5053.1553.9353.9329,520,800
05 Oct 202154.1954.7453.6554.3454.3418,201,500
04 Oct 202154.9055.6453.6853.9853.9829,206,700
01 Oct 202153.0353.3852.2553.1353.1316,660,400
30 Sept 202152.9353.2052.1852.7152.7116,324,300
29 Sept 202153.3053.3652.5352.9352.9310,881,100
28 Sept 202153.7754.2152.7052.8552.8516,422,900
27 Sept 202152.4153.5752.3853.2453.2413,861,400
24 Sept 202151.8852.6351.7252.2352.2311,643,500
23 Sept 202151.1052.0851.0451.9251.9214,043,200
22 Sept 202150.0351.2250.0350.7850.7814,038,300
21 Sept 202149.5749.7848.7949.3749.3714,172,700
20 Sept 202149.4549.5448.3749.3749.3724,540,600
17 Sept 202151.3351.9350.9951.3351.3345,115,700
16 Sept 202151.5951.9050.9151.5251.5212,617,300
15 Sept 202150.7951.9350.5451.8251.8213,658,500
14 Sept 202151.2251.4250.5050.7450.7412,587,300
13 Sept 202150.1150.9549.6050.8250.8218,506,500
10 Sept 202148.6950.4248.6949.4949.4922,771,000
09 Sept 202148.9548.9547.8048.4248.4213,739,500
08 Sept 202148.6449.5248.4248.9748.9711,136,300
07 Sept 202148.4949.2348.4248.7248.7212,309,900
03 Sept 202148.8049.0048.4248.8248.829,932,500
02 Sept 202149.1549.5048.8148.9548.9513,349,300
01 Sept 202149.1049.6448.6849.1149.1110,982,100
31 Aug 202149.1749.4348.6749.0149.0114,293,100
30 Aug 202149.9549.9548.9549.1749.1713,709,000
27 Aug 202148.7550.0748.6649.8049.8014,866,900
26 Aug 202149.4749.4748.5248.6248.6216,599,200
25 Aug 202149.4949.9349.1649.7049.7014,406,600
24 Aug 202148.5049.8748.2349.5749.5721,394,700
23 Aug 202148.1648.3547.0748.1848.1830,149,200
20 Aug 202148.9649.1448.3548.8048.8016,812,400
19 Aug 202150.0050.2248.6749.0849.0823,387,300
18 Aug 202150.5351.4950.4050.8450.8415,271,400
17 Aug 202151.9852.0850.2050.4750.4728,477,800
16 Aug 202153.0153.2652.4952.9552.9517,019,000
13 Aug 202154.5654.7153.5953.6553.6511,834,800
12 Aug 202154.4455.0454.1954.6254.6210,760,900
11 Aug 202154.4254.5053.4554.2754.2715,814,600
10 Aug 202154.0054.3853.6654.2654.2614,479,100
09 Aug 202154.2754.3753.4053.9553.9516,080,000
06 Aug 202154.8155.3554.2655.0555.0514,961,200
05 Aug 202153.8654.8853.5554.4454.4428,571,400
04 Aug 202155.2355.4552.2152.7252.7267,667,200
03 Aug 202157.4757.9656.6157.8857.8812,273,500
02 Aug 202157.3758.6056.8857.0357.0312,397,500
30 Jul 202156.7257.8156.6256.8456.8413,176,500
29 Jul 202157.0057.7456.8257.2857.2815,439,000
28 Jul 202155.4255.8654.6955.4955.4910,549,200
27 Jul 202155.2155.3654.2255.0055.0013,374,900
26 Jul 202155.2455.9155.1055.7755.779,589,000
23 Jul 202155.3155.7954.8154.9454.9414,536,000
22 Jul 202156.7556.7655.4955.6455.6412,019,900
21 Jul 202156.8057.4756.5657.0557.0511,035,200
20 Jul 202154.2656.3854.1256.1556.1513,292,000
19 Jul 202153.9054.4352.6354.1854.1820,942,100
16 Jul 202157.4857.4855.3755.4655.4613,611,400
15 Jul 202157.1257.6956.5956.9556.9512,103,400
14 Jul 202158.8959.3657.7158.0058.0012,520,500
13 Jul 202159.0459.2658.2658.7358.7314,604,200
12 Jul 202158.5659.1757.8258.9758.9714,513,200
09 Jul 202158.8058.9257.8958.7658.7624,361,300
08 Jul 202155.3056.5954.8656.0656.0614,087,400
07 Jul 202157.3457.4056.1356.5956.5913,077,600
06 Jul 202158.9258.9357.0157.4657.4616,155,600
02 Jul 202159.1159.3258.5258.9658.969,689,700
01 Jul 202159.4459.7358.7859.1159.1111,752,100
30 Jun 202158.7459.4758.6159.1759.1712,330,500
29 Jun 202159.2059.5558.7058.8358.8312,171,800
28 Jun 202160.3160.3858.4358.6458.6417,152,700
25 Jun 202160.2960.5860.0260.3060.3014,255,100
24 Jun 202160.3960.5059.7660.0460.0414,445,300
23 Jun 202159.8560.4359.4660.1260.1211,527,900
22 Jun 202159.5459.6059.0259.2459.248,928,500
21 Jun 202159.7559.7558.8259.3059.3012,276,900
18 Jun 202159.2859.5958.4158.7658.7625,602,800
17 Jun 202161.8262.4059.3660.0860.0819,712,100
16 Jun 202162.4663.0961.2061.7661.7631,080,000
15 Jun 202160.6861.1159.9860.8160.8110,737,000
14 Jun 202161.4761.6460.3160.7960.7915,443,300
11 Jun 202161.3662.0161.1661.4961.4910,205,000
10 Jun 202162.8363.0561.1761.3461.3416,141,900
09 Jun 202163.9564.1662.6962.7762.7714,371,300
08 Jun 202163.0263.9762.4363.9263.9213,027,200
07 Jun 202163.9864.3062.6363.2363.2315,549,700
04 Jun 202163.5763.8862.3963.3763.3721,072,300
03 Jun 202161.5763.6860.7163.4663.4638,547,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...