Skip to main content

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.18 56.32 55.09 56.20 15,627,212 +0.64(+1.15%)
Apr 29, 2021 56.71 56.72 54.70 55.56 21,702,094 -1.94(-3.38%)
Apr 28, 2021 57.95 57.95 57.23 57.50 10,663,342 -0.41(-0.71%)
Apr 27, 2021 57.22 58.04 56.98 57.92 9,459,687 +0.75(+1.31%)
Apr 26, 2021 56.83 57.53 56.63 57.17 11,762,865 +0.67(+1.18%)
Apr 23, 2021 55.76 56.71 55.42 56.50 11,004,884 +0.85(+1.54%)
Apr 22, 2021 56.51 56.77 55.13 55.65 16,106,605 -0.82(-1.44%)
Apr 21, 2021 54.29 56.47 53.73 56.46 14,908,655 +1.69(+3.08%)
Apr 20, 2021 56.10 56.26 53.94 54.77 24,158,244 -2.07(-3.65%)
Apr 19, 2021 57.52 57.69 56.21 56.85 12,482,998 -0.82(-1.41%)
Apr 16, 2021 57.96 58.25 57.24 57.66 11,288,854 +0.10(+0.17%)
Apr 15, 2021 58.39 58.47 57.33 57.56 14,652,827 +0.13(+0.22%)
Apr 14, 2021 57.54 58.59 57.21 57.44 14,878,914 -0.01(-0.02%)
Apr 13, 2021 58.17 58.48 56.86 57.45 17,724,334 -1.15(-1.96%)
Apr 12, 2021 59.13 59.21 58.23 58.59 10,409,168 -0.49(-0.83%)
Apr 09, 2021 58.50 59.30 58.36 59.09 12,403,759 +0.07(+0.12%)
Apr 08, 2021 59.28 59.67 57.76 59.02 19,353,970 -0.73(-1.22%)
Apr 07, 2021 60.76 60.77 59.61 59.74 17,457,840 -1.09(-1.79%)
Apr 06, 2021 59.42 62.31 59.36 60.83 40,220,564 +0.88(+1.47%)
Apr 05, 2021 57.95 60.10 57.70 59.95 25,068,286 +3.18(+5.61%)
Apr 01, 2021 56.89 57.18 56.02 56.77 18,106,884 +0.33(+0.59%)
Mar 31, 2021 57.24 57.53 56.24 56.43 21,132,142 -1.03(-1.79%)
Mar 30, 2021 55.59 57.58 55.39 57.47 19,956,380 +2.52(+4.59%)
Mar 29, 2021 55.08 56.18 54.74 54.94 16,346,023 -0.57(-1.03%)
Mar 26, 2021 55.99 56.32 54.36 55.51 16,656,183 -0.08(-0.14%)
Mar 25, 2021 53.63 55.81 53.28 55.59 16,469,238 +0.78(+1.42%)
Mar 24, 2021 55.67 56.45 54.72 54.81 20,930,292 -0.34(-0.62%)
Mar 23, 2021 55.97 56.73 54.72 55.16 21,653,632 -1.91(-3.34%)
Mar 22, 2021 57.70 57.88 55.50 57.06 30,626,718 -1.69(-2.88%)
Mar 19, 2021 58.28 59.24 57.14 58.75 23,770,606 +0.54(+0.93%)
Mar 18, 2021 58.99 61.13 57.83 58.21 35,451,988 -0.77(-1.30%)
Mar 17, 2021 56.22 59.05 56.13 58.98 24,158,980 +2.88(+5.13%)
Mar 16, 2021 57.32 57.52 55.79 56.10 16,459,061 -0.81(-1.42%)
Mar 15, 2021 58.25 58.25 56.19 56.91 20,079,644 -1.30(-2.23%)
Mar 12, 2021 55.00 58.56 54.71 58.20 30,371,866 +2.88(+5.20%)
Mar 11, 2021 55.85 56.15 54.94 55.32 20,581,136 -0.49(-0.88%)
Mar 10, 2021 54.05 55.93 53.90 55.82 23,159,798 +2.14(+3.99%)
Mar 09, 2021 54.37 54.44 53.07 53.67 18,203,428 -0.32(-0.60%)
Mar 08, 2021 53.32 55.20 52.78 54.00 24,871,750 +1.21(+2.29%)
Mar 05, 2021 51.65 53.03 49.58 52.79 25,647,822 +1.89(+3.70%)
Mar 04, 2021 52.04 53.21 49.35 50.90 26,644,204 -0.82(-1.59%)
Mar 03, 2021 53.53 53.90 51.72 51.73 19,993,536 -1.41(-2.66%)
Mar 02, 2021 51.66 54.30 51.26 53.14 36,887,144 +1.54(+2.99%)
Mar 01, 2021 51.47 51.88 50.89 51.60 15,649,732 +1.19(+2.36%)
Feb 26, 2021 49.96 50.81 49.03 50.41 17,436,414 +0.72(+1.44%)
Feb 25, 2021 51.76 51.98 49.65 49.70 20,960,462 -2.26(-4.35%)
Feb 24, 2021 51.02 52.26 50.37 51.96 18,682,806 +1.76(+3.50%)
Feb 23, 2021 50.07 50.46 48.47 50.20 21,578,540 -0.85(-1.67%)
Feb 22, 2021 51.07 51.98 50.95 51.05 14,738,694 -0.58(-1.12%)
Feb 19, 2021 51.56 52.34 51.29 51.63 15,633,422 +0.40(+0.79%)
Feb 18, 2021 51.62 51.68 50.68 51.23 17,922,752 -0.72(-1.38%)
Feb 17, 2021 51.90 52.38 51.15 51.95 14,554,169 -0.56(-1.07%)
Feb 16, 2021 52.75 53.03 52.27 52.51 18,858,604 -0.14(-0.26%)
Feb 12, 2021 52.05 53.22 52.01 52.64 15,595,852 +0.10(+0.19%)
Feb 11, 2021 52.65 52.84 51.42 52.54 30,388,300 -1.36(-2.51%)
Feb 10, 2021 54.62 54.70 51.57 53.90 56,269,436 -1.16(-2.10%)
Feb 09, 2021 55.53 55.92 54.74 55.06 25,533,354 -0.81(-1.44%)
Feb 08, 2021 55.00 56.03 54.68 55.86 27,428,120 +2.43(+4.54%)
Feb 05, 2021 53.84 54.07 53.18 53.44 17,563,686 +0.27(+0.52%)
Feb 04, 2021 52.39 53.59 52.02 53.16 19,568,604 -0.12(-0.22%)
Feb 03, 2021 52.35 54.07 52.24 53.28 31,217,378 +1.50(+2.90%)
Feb 02, 2021 51.37 52.03 51.03 51.78 20,750,726 +1.19(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.