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 (%)
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%)
Feb 01, 2021 50.54 51.02 49.54 50.59 21,810,896 +0.82(+1.64%)
Jan 29, 2021 49.94 50.86 49.07 49.78 26,947,832 -0.35(-0.71%)
Jan 28, 2021 48.99 52.05 48.68 50.13 38,174,920 +1.67(+3.45%)
Jan 27, 2021 49.89 49.95 47.84 48.46 38,943,740 -2.65(-5.19%)
Jan 26, 2021 52.44 52.62 50.88 51.11 22,013,418 -1.33(-2.53%)
Jan 25, 2021 53.97 54.18 50.11 52.44 40,510,740 -1.97(-3.63%)
Jan 22, 2021 53.53 54.77 53.30 54.41 24,329,892 +0.31(+0.58%)
Jan 21, 2021 55.32 55.95 53.78 54.10 40,563,428 -0.77(-1.40%)
Jan 20, 2021 55.23 55.59 53.87 54.86 48,161,616 +1.00(+1.86%)
Jan 19, 2021 52.73 54.16 51.33 53.86 65,173,240 +4.78(+9.75%)
Jan 15, 2021 50.38 50.48 48.38 49.08 25,753,510 -1.53(-3.03%)
Jan 14, 2021 48.62 50.94 48.45 50.61 37,400,152 +2.75(+5.75%)
Jan 13, 2021 49.87 50.06 47.20 47.86 50,071,240 +0.89(+1.90%)
Jan 12, 2021 45.47 48.08 44.84 46.97 64,782,280 +2.76(+6.24%)
Jan 11, 2021 42.24 44.47 41.87 44.21 26,334,302 +1.92(+4.53%)
Jan 08, 2021 42.54 42.71 41.56 42.29 18,761,166 -0.26(-0.60%)
Jan 07, 2021 43.19 43.19 42.19 42.55 13,860,234 +0.33(+0.79%)
Jan 06, 2021 41.17 43.07 41.11 42.21 23,083,672 +1.30(+3.17%)
Jan 05, 2021 39.34 41.09 39.33 40.92 18,349,468 +1.13(+2.84%)
Jan 04, 2021 41.20 41.37 39.42 39.79 16,050,558 -1.11(-2.71%)
Dec 31, 2020 40.90 40.90 40.90 6,607,327 -0.20(-0.48%)
Dec 30, 2020 40.91 41.45 40.83 41.09 6,607,327 +0.27(+0.65%)
Dec 29, 2020 41.14 41.38 40.63 40.83 8,126,734 -0.09(-0.22%)
Dec 28, 2020 41.25 41.44 40.89 40.92 10,625,633 +0.08(+0.19%)
Dec 24, 2020 41.31 41.45 40.47 40.84 7,967,554 -0.85(-2.05%)
Dec 23, 2020 40.44 42.12 40.37 41.69 17,883,048 +1.52(+3.79%)
Dec 22, 2020 40.61 40.66 39.83 40.17 10,751,150 -0.30(-0.75%)
Dec 21, 2020 39.54 40.76 39.34 40.47 15,799,235 +0.20(+0.49%)
Dec 18, 2020 41.27 41.30 39.87 40.28 22,204,646 -1.00(-2.43%)
Dec 17, 2020 40.97 41.28 40.69 41.28 12,289,063 +0.60(+1.47%)
Dec 16, 2020 41.04 41.12 40.08 40.68 15,392,262 -0.24(-0.58%)
Dec 15, 2020 41.24 41.41 40.57 40.92 12,738,379 +0.04(+0.10%)
Dec 14, 2020 41.73 41.78 40.68 40.88 10,168,391 -0.29(-0.72%)
Dec 11, 2020 41.72 41.92 40.88 41.17 15,838,382 -0.93(-2.22%)
Dec 10, 2020 43.05 43.10 41.70 42.10 18,518,744 -1.53(-3.51%)
Dec 09, 2020 43.34 43.75 43.13 43.64 12,691,619 +0.62(+1.44%)
Dec 08, 2020 42.94 43.39 42.64 43.02 10,336,409 -0.50(-1.15%)
Dec 07, 2020 43.61 43.61 42.80 43.52 9,365,465 -0.09(-0.20%)
Dec 04, 2020 43.61 43.94 43.34 43.61 12,111,440 +0.30(+0.70%)
Dec 03, 2020 43.99 44.07 43.18 43.30 13,656,142 -0.48(-1.10%)
Dec 02, 2020 43.21 43.80 42.89 43.78 11,473,035 -0.10(-0.22%)
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.