UK markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.09-1.17 (-3.52%)
At close: 04:00PM EDT
32.10 +0.01 (+0.03%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202232.9333.2132.0532.0932.0916,142,300
29 Sept 202234.0134.3832.8233.2633.2614,825,100
28 Sept 202234.7535.5034.3635.2535.2512,046,200
27 Sept 202235.5535.6834.0734.7134.7113,541,700
26 Sept 202235.1036.0534.6735.0435.0416,777,700
23 Sept 202236.4736.7234.8435.4835.4817,886,200
22 Sept 202237.8138.0437.1937.3837.3813,519,700
21 Sept 202239.1639.6937.6737.6837.6820,455,600
20 Sept 202240.2340.6038.9039.0639.0625,401,500
19 Sept 202239.5041.4439.4341.3941.3913,267,700
16 Sept 202240.0640.5739.7139.9739.9720,888,100
15 Sept 202240.5742.1340.5440.6640.6615,193,900
14 Sept 202240.7440.8539.7440.6240.6215,239,200
13 Sept 202240.6041.4240.3540.5340.5314,841,600
12 Sept 202241.6642.3641.4142.0542.0516,332,900
09 Sept 202240.7541.5440.7041.2941.2912,912,900
08 Sept 202239.4540.6739.3540.5040.5015,754,700
07 Sept 202238.5240.1738.4040.1140.1115,832,400
06 Sept 202238.8139.4738.4138.7138.7119,717,300
02 Sept 202239.3239.5338.3338.4738.4710,853,500
01 Sept 202237.8138.6037.5138.5638.5611,370,800
31 Aug 202239.2039.2338.1238.2138.2115,390,300
30 Aug 202239.7639.8838.5839.1339.1315,090,600
30 Aug 20220.09 Dividend
29 Aug 202238.7739.9838.7039.5139.4213,408,900
26 Aug 202240.7541.0939.2239.2339.1416,179,500
25 Aug 202239.3640.7839.3440.3940.3015,211,900
24 Aug 202238.6139.7338.3239.2539.1612,710,300
23 Aug 202238.9639.4138.4238.5638.4715,394,400
22 Aug 202238.2438.8237.9238.5538.4620,921,400
19 Aug 202239.2440.2839.0939.7039.6123,306,500
18 Aug 202238.3338.9038.0638.7238.637,004,100
17 Aug 202238.1938.6937.6538.4038.3110,656,700
16 Aug 202238.9539.6038.7238.9938.9013,944,400
15 Aug 202238.8839.6938.8139.4039.319,626,400
12 Aug 202238.8339.5138.4839.4839.398,905,300
11 Aug 202238.6939.0438.1838.4638.3710,221,400
10 Aug 202237.6938.4837.4937.9537.8610,663,300
09 Aug 202237.2737.3536.2236.6236.5412,752,200
08 Aug 202236.6238.1836.4637.5637.4717,398,800
05 Aug 202235.9236.2835.5936.0635.9810,878,600
04 Aug 202237.0237.1636.0736.2336.1516,882,100
03 Aug 202236.7938.1936.7537.3137.2316,047,700
02 Aug 202236.3236.9636.1136.1336.0513,124,000
01 Aug 202236.0636.9835.6036.7736.6912,224,200
29 Jul 202235.7536.4435.3936.2636.1814,375,900
28 Jul 202235.0135.7534.6035.7435.6611,802,100
27 Jul 202234.0234.8033.6334.6834.6012,292,800
26 Jul 202234.0334.0833.0433.3433.2614,533,000
25 Jul 202234.8635.0534.1334.5234.4414,782,700
22 Jul 202235.1735.2034.2934.6734.5913,616,700
21 Jul 202234.7635.1334.3635.1335.0510,857,400
20 Jul 202234.1835.0234.0534.7634.6810,110,600
19 Jul 202233.3534.6333.2834.4034.3213,186,300
18 Jul 202233.3033.5932.4832.6232.5512,679,300
15 Jul 202232.2532.9231.7132.8732.8012,982,900
14 Jul 202231.1531.6530.6731.5931.5214,450,400
13 Jul 202230.8531.8530.3631.7231.6516,196,700
12 Jul 202230.9232.0630.8031.5331.4619,773,400
11 Jul 202231.9132.2030.7930.8730.8017,121,600
08 Jul 202232.6933.1332.2532.3132.2411,765,200
07 Jul 202232.0032.8531.9532.6632.5914,022,900
06 Jul 202232.0532.4930.9431.2731.2017,101,100
05 Jul 202231.1132.4330.3332.3732.3019,646,200
01 Jul 202231.2832.8831.2632.1932.1221,175,000
30 Jun 202232.5932.7431.4131.7631.6920,144,800
29 Jun 202233.8033.8732.6633.4533.3711,426,700
28 Jun 202235.1936.1333.9533.9933.9115,197,100
27 Jun 202234.9935.3234.3434.6334.5510,443,100
24 Jun 202233.1135.0033.0634.8234.7418,401,600
23 Jun 202232.9233.3532.2332.9932.9114,410,100
22 Jun 202232.1933.5132.0332.8332.7614,974,100
21 Jun 202232.8333.1031.8932.6432.5716,627,600
17 Jun 202231.4532.3930.6531.8831.8123,649,700
16 Jun 202232.8532.8530.9231.4231.3522,783,200
15 Jun 202233.3634.6033.3534.1834.1019,116,000
14 Jun 202232.6733.5932.4733.2033.1217,891,000
13 Jun 202233.8634.0832.1532.2832.2123,202,000
10 Jun 202235.7336.3735.0035.0134.9315,875,500
09 Jun 202237.4837.6836.6336.6536.579,306,500
08 Jun 202238.3438.7737.6337.6937.6010,210,300
07 Jun 202237.2238.4636.8238.3738.2814,517,600
06 Jun 202238.3538.4337.5137.8337.7411,029,000
03 Jun 202238.0938.2937.4837.6137.5211,670,500
02 Jun 202238.4039.2538.3638.8738.7810,735,500
01 Jun 202239.0139.6437.9038.2738.1812,190,800
31 May 202238.6138.9537.9638.6838.5919,857,900
27 May 202237.8038.5937.3638.5738.4815,684,100
26 May 202236.3837.7636.3837.4237.3314,568,400
25 May 202234.9036.3534.9035.9835.9015,409,500
24 May 202235.5335.5734.3135.2135.1316,717,000
23 May 202235.9336.6135.0936.0035.9219,959,800
20 May 202237.0137.0834.3935.4035.3224,408,000
19 May 202235.3836.6535.1536.1236.0415,545,100
18 May 202237.5037.7735.5935.8335.7519,255,700
17 May 202238.0338.5537.3538.1038.0115,505,700
16 May 202238.0138.0436.7637.1037.0216,512,200
13 May 202236.1838.4936.0738.2138.1222,997,300
12 May 202235.4636.2034.5835.5635.4843,172,200
11 May 202238.7839.4437.1737.2737.1918,050,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...