UK Markets closed

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.72+0.69 (+1.21%)
As of 11:37AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202157.4757.8256.6157.7257.725,366,285
02 Aug 2021------
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
02 Jun 202160.2660.2659.1359.6559.6511,975,400
01 Jun 202159.9960.2559.2559.6559.6510,429,000
28 May 202159.8859.9958.5959.3159.3112,668,100
27 May 202160.0060.7259.2159.7759.7733,843,800
26 May 202156.9758.1756.7758.0858.0814,242,700
25 May 202156.8758.1756.7156.7656.7616,362,200
24 May 202157.0557.2056.3256.6056.608,943,000
21 May 202156.0158.7855.7756.7256.7215,150,900
20 May 202155.9256.0455.1955.5155.5111,504,000
19 May 202155.0055.6254.1255.5355.5311,693,700
18 May 202156.2356.8155.8555.8955.8911,464,400
17 May 202155.8456.1255.1956.0456.0411,041,000
14 May 202155.1256.0455.0156.0056.0011,313,000
13 May 202154.4355.5154.1354.6054.6013,308,600
12 May 202155.5455.7153.5253.7653.7619,348,700
11 May 202156.1556.7554.8755.7355.7322,773,200
10 May 202159.0059.5857.3657.4157.4114,591,600
07 May 202158.0059.0557.2758.9958.9915,480,500
06 May 202157.4358.7757.4358.7258.7220,108,100
05 May 202157.0957.8956.3357.5857.5826,805,500
04 May 202156.5556.5954.8255.3455.3422,262,300
03 May 202157.6058.3456.7157.1557.1511,585,100
30 Apr 202156.1857.3456.0957.2257.2215,348,300
29 Apr 202157.7457.7555.6956.5756.5721,315,600
28 Apr 202159.0059.0058.2758.5558.5510,485,200
27 Apr 202158.2759.1058.0258.9758.979,293,500
26 Apr 202157.8658.5857.6658.2158.2111,553,900
23 Apr 202156.7757.7456.4357.5357.5310,803,300
22 Apr 202157.5457.8056.1356.6656.6615,822,200
21 Apr 202155.2857.5054.7157.4957.4914,648,700
20 Apr 202157.1257.2854.9255.7755.7723,736,100
19 Apr 202158.5758.7457.2357.8857.8812,262,500
16 Apr 202159.0159.3158.2858.7158.7111,087,300
15 Apr 202159.4559.5358.3758.6158.6114,395,700
14 Apr 202158.5959.6558.2558.4858.4814,618,100
13 Apr 202159.2359.5457.8958.4958.4917,416,600
12 Apr 202160.2060.2959.2959.6659.6610,231,000
09 Apr 202159.5660.3859.4260.1660.1612,182,300
08 Apr 202160.3660.7558.8160.0960.0919,016,300
07 Apr 202161.8661.8760.6960.8360.8317,167,900
06 Apr 202160.5063.4460.4461.9461.9439,518,700
05 Apr 202159.0061.1958.7561.0461.0424,633,000
01 Apr 202157.9258.2257.0457.8057.8017,783,600
31 Mar 202158.2858.5857.2757.4657.4620,761,300
30 Mar 202156.6058.6356.4058.5158.5119,606,800
29 Mar 202156.0857.2055.7455.9455.9416,058,400
26 Mar 202157.0157.3455.3556.5256.5216,358,900
25 Mar 202154.6056.8254.2556.6056.6016,178,500
24 Mar 202156.6857.4855.7155.8155.8120,567,200
23 Mar 202156.9957.7655.7156.1656.1621,280,800
22 Mar 202158.7558.9356.5158.1058.1030,094,900
19 Mar 202159.3460.3258.1859.8259.8223,346,200
18 Mar 202160.0662.2458.8859.2759.2734,844,900
17 Mar 202157.2460.1257.1560.0560.0523,746,200
16 Mar 202158.3658.5756.8057.1257.1216,177,000
15 Mar 202159.3159.3157.2157.9457.9419,660,100
12 Mar 202156.0059.6255.7059.2659.2629,829,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...