Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	32.93	33.21	32.05	32.09	32.09	16,142,300
29 Sept 2022	34.01	34.38	32.82	33.26	33.26	14,825,100
28 Sept 2022	34.75	35.50	34.36	35.25	35.25	12,046,200
27 Sept 2022	35.55	35.68	34.07	34.71	34.71	13,541,700
26 Sept 2022	35.10	36.05	34.67	35.04	35.04	16,777,700
23 Sept 2022	36.47	36.72	34.84	35.48	35.48	17,886,200
22 Sept 2022	37.81	38.04	37.19	37.38	37.38	13,519,700
21 Sept 2022	39.16	39.69	37.67	37.68	37.68	20,455,600
20 Sept 2022	40.23	40.60	38.90	39.06	39.06	25,401,500
19 Sept 2022	39.50	41.44	39.43	41.39	41.39	13,267,700
16 Sept 2022	40.06	40.57	39.71	39.97	39.97	20,888,100
15 Sept 2022	40.57	42.13	40.54	40.66	40.66	15,193,900
14 Sept 2022	40.74	40.85	39.74	40.62	40.62	15,239,200
13 Sept 2022	40.60	41.42	40.35	40.53	40.53	14,841,600
12 Sept 2022	41.66	42.36	41.41	42.05	42.05	16,332,900
09 Sept 2022	40.75	41.54	40.70	41.29	41.29	12,912,900
08 Sept 2022	39.45	40.67	39.35	40.50	40.50	15,754,700
07 Sept 2022	38.52	40.17	38.40	40.11	40.11	15,832,400
06 Sept 2022	38.81	39.47	38.41	38.71	38.71	19,717,300
02 Sept 2022	39.32	39.53	38.33	38.47	38.47	10,853,500
01 Sept 2022	37.81	38.60	37.51	38.56	38.56	11,370,800
31 Aug 2022	39.20	39.23	38.12	38.21	38.21	15,390,300
30 Aug 2022	39.76	39.88	38.58	39.13	39.13	15,090,600
30 Aug 2022	0.09 Dividend
29 Aug 2022	38.77	39.98	38.70	39.51	39.42	13,408,900
26 Aug 2022	40.75	41.09	39.22	39.23	39.14	16,179,500
25 Aug 2022	39.36	40.78	39.34	40.39	40.30	15,211,900
24 Aug 2022	38.61	39.73	38.32	39.25	39.16	12,710,300
23 Aug 2022	38.96	39.41	38.42	38.56	38.47	15,394,400
22 Aug 2022	38.24	38.82	37.92	38.55	38.46	20,921,400
19 Aug 2022	39.24	40.28	39.09	39.70	39.61	23,306,500
18 Aug 2022	38.33	38.90	38.06	38.72	38.63	7,004,100
17 Aug 2022	38.19	38.69	37.65	38.40	38.31	10,656,700
16 Aug 2022	38.95	39.60	38.72	38.99	38.90	13,944,400
15 Aug 2022	38.88	39.69	38.81	39.40	39.31	9,626,400
12 Aug 2022	38.83	39.51	38.48	39.48	39.39	8,905,300
11 Aug 2022	38.69	39.04	38.18	38.46	38.37	10,221,400
10 Aug 2022	37.69	38.48	37.49	37.95	37.86	10,663,300
09 Aug 2022	37.27	37.35	36.22	36.62	36.54	12,752,200
08 Aug 2022	36.62	38.18	36.46	37.56	37.47	17,398,800
05 Aug 2022	35.92	36.28	35.59	36.06	35.98	10,878,600
04 Aug 2022	37.02	37.16	36.07	36.23	36.15	16,882,100
03 Aug 2022	36.79	38.19	36.75	37.31	37.23	16,047,700
02 Aug 2022	36.32	36.96	36.11	36.13	36.05	13,124,000
01 Aug 2022	36.06	36.98	35.60	36.77	36.69	12,224,200
29 Jul 2022	35.75	36.44	35.39	36.26	36.18	14,375,900
28 Jul 2022	35.01	35.75	34.60	35.74	35.66	11,802,100
27 Jul 2022	34.02	34.80	33.63	34.68	34.60	12,292,800
26 Jul 2022	34.03	34.08	33.04	33.34	33.26	14,533,000
25 Jul 2022	34.86	35.05	34.13	34.52	34.44	14,782,700
22 Jul 2022	35.17	35.20	34.29	34.67	34.59	13,616,700
21 Jul 2022	34.76	35.13	34.36	35.13	35.05	10,857,400
20 Jul 2022	34.18	35.02	34.05	34.76	34.68	10,110,600
19 Jul 2022	33.35	34.63	33.28	34.40	34.32	13,186,300
18 Jul 2022	33.30	33.59	32.48	32.62	32.55	12,679,300
15 Jul 2022	32.25	32.92	31.71	32.87	32.80	12,982,900
14 Jul 2022	31.15	31.65	30.67	31.59	31.52	14,450,400
13 Jul 2022	30.85	31.85	30.36	31.72	31.65	16,196,700
12 Jul 2022	30.92	32.06	30.80	31.53	31.46	19,773,400
11 Jul 2022	31.91	32.20	30.79	30.87	30.80	17,121,600
08 Jul 2022	32.69	33.13	32.25	32.31	32.24	11,765,200
07 Jul 2022	32.00	32.85	31.95	32.66	32.59	14,022,900
06 Jul 2022	32.05	32.49	30.94	31.27	31.20	17,101,100
05 Jul 2022	31.11	32.43	30.33	32.37	32.30	19,646,200
01 Jul 2022	31.28	32.88	31.26	32.19	32.12	21,175,000
30 Jun 2022	32.59	32.74	31.41	31.76	31.69	20,144,800
29 Jun 2022	33.80	33.87	32.66	33.45	33.37	11,426,700
28 Jun 2022	35.19	36.13	33.95	33.99	33.91	15,197,100
27 Jun 2022	34.99	35.32	34.34	34.63	34.55	10,443,100
24 Jun 2022	33.11	35.00	33.06	34.82	34.74	18,401,600
23 Jun 2022	32.92	33.35	32.23	32.99	32.91	14,410,100
22 Jun 2022	32.19	33.51	32.03	32.83	32.76	14,974,100
21 Jun 2022	32.83	33.10	31.89	32.64	32.57	16,627,600
17 Jun 2022	31.45	32.39	30.65	31.88	31.81	23,649,700
16 Jun 2022	32.85	32.85	30.92	31.42	31.35	22,783,200
15 Jun 2022	33.36	34.60	33.35	34.18	34.10	19,116,000
14 Jun 2022	32.67	33.59	32.47	33.20	33.12	17,891,000
13 Jun 2022	33.86	34.08	32.15	32.28	32.21	23,202,000
10 Jun 2022	35.73	36.37	35.00	35.01	34.93	15,875,500
09 Jun 2022	37.48	37.68	36.63	36.65	36.57	9,306,500
08 Jun 2022	38.34	38.77	37.63	37.69	37.60	10,210,300
07 Jun 2022	37.22	38.46	36.82	38.37	38.28	14,517,600
06 Jun 2022	38.35	38.43	37.51	37.83	37.74	11,029,000
03 Jun 2022	38.09	38.29	37.48	37.61	37.52	11,670,500
02 Jun 2022	38.40	39.25	38.36	38.87	38.78	10,735,500
01 Jun 2022	39.01	39.64	37.90	38.27	38.18	12,190,800
31 May 2022	38.61	38.95	37.96	38.68	38.59	19,857,900
27 May 2022	37.80	38.59	37.36	38.57	38.48	15,684,100
26 May 2022	36.38	37.76	36.38	37.42	37.33	14,568,400
25 May 2022	34.90	36.35	34.90	35.98	35.90	15,409,500
24 May 2022	35.53	35.57	34.31	35.21	35.13	16,717,000
23 May 2022	35.93	36.61	35.09	36.00	35.92	19,959,800
20 May 2022	37.01	37.08	34.39	35.40	35.32	24,408,000
19 May 2022	35.38	36.65	35.15	36.12	36.04	15,545,100
18 May 2022	37.50	37.77	35.59	35.83	35.75	19,255,700
17 May 2022	38.03	38.55	37.35	38.10	38.01	15,505,700
16 May 2022	38.01	38.04	36.76	37.10	37.02	16,512,200
13 May 2022	36.18	38.49	36.07	38.21	38.12	22,997,300
12 May 2022	35.46	36.20	34.58	35.56	35.48	43,172,200
11 May 2022	38.78	39.44	37.17	37.27	37.19	18,050,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,893.81+12.22(+0.18%)

FTSE 25017,168.34+377.94(+2.25%)

AIM806.38+7.99(+1.00%)

GBP/EUR1.1381+0.0057(+0.50%)

GBP/USD1.1166+0.0043(+0.38%)

BTC-GBP17,301.52-168.57(-0.96%)

Seven super homes with annexes

General Motors Company (GM)

FTSE 100
6,893.81
+12.22(+0.18%)

FTSE 250
17,168.34
+377.94(+2.25%)

AIM
806.38
+7.99(+1.00%)

GBP/EUR
1.1381
+0.0057(+0.50%)

GBP/USD
1.1166
+0.0043(+0.38%)

BTC-GBP
17,301.52
-168.57(-0.96%)