UK Markets close in 3 hrs 52 mins

General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.28-1.37 (-2.51%)
At close: 04:00PM EST
52.51 -0.77 (-1.45%)
Pre-market: 07:38AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022------
21 Jan 202254.5254.7052.6953.2853.2825,674,500
20 Jan 202256.0257.3354.4254.6554.6521,554,100
19 Jan 202259.3159.8456.1356.2456.2420,576,000
18 Jan 202260.1360.3558.5458.7958.7918,299,100
14 Jan 202261.1061.7759.9961.1061.1016,168,800
13 Jan 202261.4563.3861.1561.7761.7719,283,000
12 Jan 202262.4762.7259.6461.0361.0320,215,000
11 Jan 202261.2561.5660.1561.4661.4616,463,800
10 Jan 202261.5262.0060.0461.0761.0718,980,400
07 Jan 202263.8163.9161.4262.2762.2717,130,200
06 Jan 202263.1763.5061.6762.8762.8720,650,900
05 Jan 202265.5267.2162.6062.7462.7443,578,700
04 Jan 202261.9665.9861.9665.7465.7444,691,300
03 Jan 202259.8761.5759.7461.1761.1720,980,200
31 Dec 202158.0059.0557.9258.6358.639,856,300
30 Dec 202157.4558.7857.2658.1358.1311,965,900
29 Dec 202157.1157.7056.7457.2357.237,982,300
28 Dec 202157.4058.1257.0157.1157.118,577,700
27 Dec 202156.8957.7556.5357.4357.439,078,900
23 Dec 202156.0757.0955.7756.9156.9113,722,300
22 Dec 202154.7956.3554.7556.0856.0816,694,000
21 Dec 202154.5054.9053.8454.7954.7915,571,300
20 Dec 202154.0254.5453.1454.0454.0419,073,900
17 Dec 202156.2056.3954.5155.1655.1642,175,800
16 Dec 202159.4060.6258.0358.3958.3917,772,200
15 Dec 202158.3058.8957.0458.6158.6114,471,600
14 Dec 202157.9759.2057.7058.4058.4017,928,700
13 Dec 202162.0762.1859.0259.1359.1327,327,000
10 Dec 202160.1063.2960.1063.2163.2122,817,000
09 Dec 202160.3860.6359.5959.6259.6212,964,800
08 Dec 202161.6561.8160.4260.7860.7810,004,100
07 Dec 202160.9162.3860.7061.5361.5314,135,700
06 Dec 202160.4760.7358.7059.8459.8416,728,200
03 Dec 202161.2461.6958.8759.7159.7119,582,800
02 Dec 202158.7561.3058.7061.0261.0225,365,100
01 Dec 202159.2560.5958.0158.0658.0626,353,700
30 Nov 202159.2059.8457.4457.8757.8721,282,200
29 Nov 202161.1161.5459.6559.8659.8615,033,100
26 Nov 202159.8060.5759.4660.1760.1713,272,600
24 Nov 202162.3062.6061.6362.1962.1912,685,000
23 Nov 202163.7364.0462.2663.0563.0516,225,100
22 Nov 202161.9564.9661.7664.0664.0619,836,200
19 Nov 202162.4862.9761.5661.8061.8019,520,600
18 Nov 202164.3365.1862.0962.3362.3323,308,100
17 Nov 202163.3365.0762.3864.6164.6129,983,400
16 Nov 202163.2463.2861.9362.6162.6116,115,000
15 Nov 202163.6663.7362.6362.9762.9714,372,100
12 Nov 202161.5964.0361.2863.4063.4031,142,800
11 Nov 202159.8262.1559.3161.8261.8229,033,900
10 Nov 202157.8560.5657.7359.2759.2722,778,600
09 Nov 202159.8159.9357.8158.6258.6213,822,900
08 Nov 202158.7660.3358.4859.6059.6014,385,500
05 Nov 202159.1559.3558.0558.5258.5216,295,800
04 Nov 202156.4758.7756.2758.6458.6424,026,100
03 Nov 202155.2656.1755.0956.0056.0014,419,400
02 Nov 202155.0355.9854.6855.5955.5916,377,500
01 Nov 202154.8555.7454.4255.4955.4915,677,600
29 Oct 202153.9055.0453.6154.4354.4316,680,700
28 Oct 202154.6055.5854.0654.2454.2423,020,300
27 Oct 202155.6055.7654.1654.2654.2636,397,600
26 Oct 202158.0258.3056.9657.3757.3716,335,800
25 Oct 202158.0558.3156.8457.7657.7614,151,000
22 Oct 202158.3758.7057.6457.7757.7711,077,600
21 Oct 202158.0058.6757.7358.4158.4111,585,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...