General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.82

+1.83

(+5.55%)

At close: 04:00PM EDT

34.72

-0.10

(-0.29%)

After hours:

07:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	33.11	35.00	33.06	34.82	34.82	18,399,500
Jun 23, 2022	32.92	33.35	32.23	32.99	32.99	14,410,100
Jun 22, 2022	32.19	33.51	32.03	32.83	32.83	14,974,100
Jun 21, 2022	32.83	33.10	31.89	32.64	32.64	16,627,600
Jun 17, 2022	31.45	32.39	30.65	31.88	31.88	23,646,800
Jun 16, 2022	32.85	32.85	30.92	31.42	31.42	22,783,200
Jun 15, 2022	33.36	34.60	33.35	34.18	34.18	19,116,000
Jun 14, 2022	32.67	33.59	32.47	33.20	33.20	17,891,000
Jun 13, 2022	33.86	34.08	32.15	32.28	32.28	23,202,000
Jun 10, 2022	35.73	36.37	35.00	35.01	35.01	15,875,500
Jun 09, 2022	37.48	37.68	36.63	36.65	36.65	9,306,500
Jun 08, 2022	38.34	38.77	37.63	37.69	37.69	10,210,300
Jun 07, 2022	37.22	38.46	36.82	38.37	38.37	14,517,600
Jun 06, 2022	38.35	38.43	37.51	37.83	37.83	11,029,000
Jun 03, 2022	38.09	38.29	37.48	37.61	37.61	11,667,100
Jun 02, 2022	38.40	39.25	38.36	38.87	38.87	10,735,500
Jun 01, 2022	39.01	39.64	37.90	38.27	38.27	12,190,800
May 31, 2022	38.61	38.95	37.96	38.68	38.68	19,857,900
May 27, 2022	37.80	38.59	37.36	38.57	38.57	15,684,100
May 26, 2022	36.38	37.76	36.38	37.42	37.42	14,568,400
May 25, 2022	34.90	36.35	34.90	35.98	35.98	15,409,500
May 24, 2022	35.53	35.57	34.31	35.21	35.21	16,717,000
May 23, 2022	35.93	36.61	35.09	36.00	36.00	19,959,800
May 20, 2022	37.01	37.08	34.39	35.40	35.40	24,408,000
May 19, 2022	35.38	36.65	35.15	36.12	36.12	15,545,100
May 18, 2022	37.50	37.77	35.59	35.83	35.83	19,255,700
May 17, 2022	38.03	38.55	37.35	38.10	38.10	15,505,700
May 16, 2022	38.01	38.04	36.76	37.10	37.10	16,512,200
May 13, 2022	36.18	38.49	36.07	38.21	38.21	22,997,300
May 12, 2022	35.46	36.20	34.58	35.56	35.56	43,172,200
May 11, 2022	38.78	39.44	37.17	37.27	37.27	18,050,800
May 10, 2022	39.39	39.49	37.52	38.70	38.70	20,206,400
May 09, 2022	38.98	40.22	38.08	38.26	38.26	18,508,800
May 06, 2022	39.79	40.12	38.80	39.58	39.58	14,684,900
May 05, 2022	40.32	40.75	39.35	39.95	39.95	15,317,100
May 04, 2022	39.60	41.24	39.30	41.17	41.17	15,813,700
May 03, 2022	39.32	40.27	38.82	39.94	39.94	19,132,700
May 02, 2022	37.67	38.49	37.25	38.45	38.45	16,119,900
Apr 29, 2022	38.81	39.42	37.78	37.91	37.91	16,737,800
Apr 28, 2022	39.35	39.61	37.31	38.75	38.75	22,795,600
Apr 27, 2022	38.29	39.52	37.70	38.66	38.66	19,827,700
Apr 26, 2022	39.22	39.45	37.89	38.04	38.04	21,679,500
Apr 25, 2022	39.35	39.99	38.67	39.82	39.82	18,704,400
Apr 22, 2022	40.46	40.74	39.78	39.84	39.84	17,718,400
Apr 21, 2022	42.76	43.00	40.56	40.71	40.71	12,544,000
Apr 20, 2022	42.25	43.24	41.69	41.72	41.72	12,989,800
Apr 19, 2022	40.81	42.19	40.81	42.08	42.08	13,852,800
Apr 18, 2022	40.13	40.93	39.95	40.63	40.63	11,798,000
Apr 14, 2022	40.15	40.78	40.09	40.13	40.13	13,315,700
Apr 13, 2022	39.62	40.45	39.55	40.22	40.22	10,897,600
Apr 12, 2022	40.61	40.78	39.64	40.04	40.04	17,212,800
Apr 11, 2022	38.81	41.34	38.69	40.33	40.33	25,015,300
Apr 08, 2022	38.35	40.05	38.17	39.35	39.35	22,086,800
Apr 07, 2022	39.29	39.53	37.60	38.72	38.72	28,297,600
Apr 06, 2022	40.79	41.33	39.48	39.50	39.50	29,254,900
Apr 05, 2022	42.96	43.16	41.32	41.42	41.42	19,853,900
Apr 04, 2022	43.27	43.42	42.53	43.18	43.18	12,593,000
Apr 01, 2022	44.16	44.45	42.41	42.96	42.96	16,791,500
Mar 31, 2022	44.84	44.90	43.74	43.74	43.74	17,335,000
Mar 30, 2022	45.64	46.03	45.04	45.22	45.22	12,818,800
Mar 29, 2022	45.41	46.74	45.24	46.26	46.26	16,784,100
Mar 28, 2022	43.90	44.25	43.28	44.22	44.22	12,175,200
Mar 25, 2022	44.28	44.31	43.40	43.65	43.65	10,351,200
Mar 24, 2022	44.05	44.86	43.95	44.35	44.35	11,106,200
Mar 23, 2022	44.00	44.52	43.77	43.78	43.78	15,142,300
Mar 22, 2022	44.24	45.27	44.09	44.56	44.56	14,703,000
Mar 21, 2022	44.28	44.67	43.22	43.61	43.61	17,903,900
Mar 18, 2022	43.23	45.04	43.13	44.82	44.82	19,834,400
Mar 17, 2022	42.92	43.83	42.60	43.66	43.66	13,909,000
Mar 16, 2022	43.00	44.17	42.37	43.85	43.85	17,014,500
Mar 15, 2022	40.83	42.25	40.80	42.13	42.13	16,051,000
Mar 14, 2022	41.74	42.43	40.37	40.83	40.83	18,914,000
Mar 11, 2022	42.08	42.34	41.48	41.51	41.51	13,617,900
Mar 10, 2022	41.41	42.23	40.85	41.85	41.85	17,991,200
Mar 09, 2022	42.26	42.86	41.80	42.28	42.28	21,309,000
Mar 08, 2022	40.84	42.31	39.96	40.20	40.20	24,145,100
Mar 07, 2022	42.29	42.44	39.75	39.83	39.83	25,949,900
Mar 04, 2022	44.03	44.16	41.99	42.40	42.40	26,534,700
Mar 03, 2022	46.21	46.74	44.61	44.90	44.90	18,956,300
Mar 02, 2022	44.68	46.60	44.56	46.32	46.32	19,006,400
Mar 01, 2022	46.02	46.16	44.16	44.52	44.52	21,534,200
Feb 28, 2022	46.24	47.12	45.84	46.72	46.72	18,226,700
Feb 25, 2022	46.35	47.48	45.85	47.43	47.43	13,465,100
Feb 24, 2022	44.15	46.41	43.91	46.35	46.35	21,003,700
Feb 23, 2022	47.26	48.30	46.26	46.38	46.38	13,667,700
Feb 22, 2022	47.78	47.94	46.16	46.77	46.77	19,620,300
Feb 18, 2022	48.92	49.21	47.92	48.60	48.60	16,615,900
Feb 17, 2022	49.81	49.85	48.66	48.82	48.82	13,482,800
Feb 16, 2022	49.43	50.57	49.26	50.43	50.43	13,865,500
Feb 15, 2022	49.36	49.91	48.93	49.67	49.67	15,238,500
Feb 14, 2022	48.87	49.19	48.00	48.40	48.40	17,549,800
Feb 11, 2022	50.64	50.97	48.54	48.83	48.83	20,183,800
Feb 10, 2022	49.73	51.79	49.60	50.34	50.34	17,017,600
Feb 09, 2022	50.31	51.68	50.16	50.72	50.72	24,290,800
Feb 08, 2022	48.74	49.88	47.58	49.46	49.46	38,629,700
Feb 07, 2022	51.49	52.00	50.52	50.71	50.71	18,046,500
Feb 04, 2022	51.62	51.85	50.52	51.29	51.29	22,794,900
Feb 03, 2022	52.60	54.42	52.55	53.11	53.11	23,751,800
Feb 02, 2022	54.92	55.55	51.68	53.50	53.50	34,371,700
Feb 01, 2022	52.85	54.24	52.12	54.07	54.07	23,169,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,272.01-87.21(-0.32%)

General Motors Company (GM)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,272.01
-87.21(-0.32%)