General Motors Company (GM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 61.24 | 61.69 | 58.87 | 59.71 | 59.71 | 19,582,800 |
| Dec. 02, 2021 | 58.75 | 61.30 | 58.70 | 61.02 | 61.02 | 25,365,100 |
| Dec. 01, 2021 | 59.25 | 60.59 | 58.01 | 58.06 | 58.06 | 26,353,700 |
| Nov. 30, 2021 | 59.20 | 59.84 | 57.44 | 57.87 | 57.87 | 21,282,200 |
| Nov. 29, 2021 | 61.11 | 61.54 | 59.65 | 59.86 | 59.86 | 15,033,100 |
| Nov. 26, 2021 | 59.80 | 60.57 | 59.46 | 60.17 | 60.17 | 13,272,600 |
| Nov. 24, 2021 | 62.30 | 62.60 | 61.63 | 62.19 | 62.19 | 12,685,000 |
| Nov. 23, 2021 | 63.73 | 64.04 | 62.26 | 63.05 | 63.05 | 16,225,100 |
| Nov. 22, 2021 | 61.95 | 64.96 | 61.76 | 64.06 | 64.06 | 19,836,200 |
| Nov. 19, 2021 | 62.48 | 62.97 | 61.56 | 61.80 | 61.80 | 19,520,600 |
| Nov. 18, 2021 | 64.33 | 65.18 | 62.09 | 62.33 | 62.33 | 23,308,100 |
| Nov. 17, 2021 | 63.33 | 65.07 | 62.38 | 64.61 | 64.61 | 29,983,400 |
| Nov. 16, 2021 | 63.24 | 63.28 | 61.93 | 62.61 | 62.61 | 16,115,000 |
| Nov. 15, 2021 | 63.66 | 63.73 | 62.63 | 62.97 | 62.97 | 14,372,100 |
| Nov. 12, 2021 | 61.59 | 64.03 | 61.28 | 63.40 | 63.40 | 31,142,800 |
| Nov. 11, 2021 | 59.82 | 62.15 | 59.31 | 61.82 | 61.82 | 29,033,900 |
| Nov. 10, 2021 | 57.85 | 60.56 | 57.73 | 59.27 | 59.27 | 22,778,600 |
| Nov. 09, 2021 | 59.81 | 59.93 | 57.81 | 58.62 | 58.62 | 13,822,900 |
| Nov. 08, 2021 | 58.76 | 60.33 | 58.48 | 59.60 | 59.60 | 14,385,500 |
| Nov. 05, 2021 | 59.15 | 59.35 | 58.05 | 58.52 | 58.52 | 16,295,800 |
| Nov. 04, 2021 | 56.47 | 58.77 | 56.27 | 58.64 | 58.64 | 24,026,100 |
| Nov. 03, 2021 | 55.26 | 56.17 | 55.09 | 56.00 | 56.00 | 14,419,400 |
| Nov. 02, 2021 | 55.03 | 55.98 | 54.68 | 55.59 | 55.59 | 16,377,500 |
| Nov. 01, 2021 | 54.85 | 55.74 | 54.42 | 55.49 | 55.49 | 15,677,600 |
| Oct. 29, 2021 | 53.90 | 55.04 | 53.61 | 54.43 | 54.43 | 16,680,700 |
| Oct. 28, 2021 | 54.60 | 55.58 | 54.06 | 54.24 | 54.24 | 23,020,300 |
| Oct. 27, 2021 | 55.60 | 55.76 | 54.16 | 54.26 | 54.26 | 36,397,600 |
| Oct. 26, 2021 | 58.02 | 58.30 | 56.96 | 57.37 | 57.37 | 16,335,800 |
| Oct. 25, 2021 | 58.05 | 58.31 | 56.84 | 57.76 | 57.76 | 14,151,000 |
| Oct. 22, 2021 | 58.37 | 58.70 | 57.64 | 57.77 | 57.77 | 11,077,600 |
| Oct. 21, 2021 | 58.00 | 58.67 | 57.73 | 58.41 | 58.41 | 11,585,400 |
| Oct. 20, 2021 | 56.36 | 58.24 | 56.22 | 57.67 | 57.67 | 13,399,900 |
| Oct. 19, 2021 | 57.00 | 57.06 | 56.53 | 56.85 | 56.85 | 10,589,000 |
| Oct. 18, 2021 | 57.41 | 57.58 | 56.85 | 56.89 | 56.89 | 12,667,900 |
| Oct. 15, 2021 | 58.34 | 58.71 | 57.85 | 58.00 | 58.00 | 12,906,200 |
| Oct. 14, 2021 | 58.10 | 58.29 | 57.45 | 57.69 | 57.69 | 11,450,100 |
| Oct. 13, 2021 | 58.94 | 58.94 | 57.08 | 57.77 | 57.77 | 18,813,800 |
| Oct. 12, 2021 | 58.52 | 59.33 | 57.86 | 58.96 | 58.96 | 17,095,000 |
| Oct. 11, 2021 | 58.79 | 59.35 | 57.77 | 58.09 | 58.09 | 17,665,700 |
| Oct. 08, 2021 | 56.54 | 59.21 | 56.38 | 58.57 | 58.57 | 33,705,400 |
| Oct. 07, 2021 | 54.85 | 56.74 | 54.44 | 56.44 | 56.44 | 31,006,000 |
| Oct. 06, 2021 | 54.49 | 55.50 | 53.15 | 53.93 | 53.93 | 29,520,800 |
| Oct. 05, 2021 | 54.19 | 54.74 | 53.65 | 54.34 | 54.34 | 18,201,500 |
| Oct. 04, 2021 | 54.90 | 55.64 | 53.68 | 53.98 | 53.98 | 29,206,700 |
| Oct. 01, 2021 | 53.03 | 53.38 | 52.25 | 53.13 | 53.13 | 16,660,400 |
| Sep. 30, 2021 | 52.93 | 53.20 | 52.18 | 52.71 | 52.71 | 16,324,300 |
| Sep. 29, 2021 | 53.30 | 53.36 | 52.53 | 52.93 | 52.93 | 10,881,100 |
| Sep. 28, 2021 | 53.77 | 54.21 | 52.70 | 52.85 | 52.85 | 16,422,900 |
| Sep. 27, 2021 | 52.41 | 53.57 | 52.38 | 53.24 | 53.24 | 13,861,400 |
| Sep. 24, 2021 | 51.88 | 52.63 | 51.72 | 52.23 | 52.23 | 11,643,500 |
| Sep. 23, 2021 | 51.10 | 52.08 | 51.04 | 51.92 | 51.92 | 14,043,200 |
| Sep. 22, 2021 | 50.03 | 51.22 | 50.03 | 50.78 | 50.78 | 14,038,300 |
| Sep. 21, 2021 | 49.57 | 49.78 | 48.79 | 49.37 | 49.37 | 14,172,700 |
| Sep. 20, 2021 | 49.45 | 49.54 | 48.37 | 49.37 | 49.37 | 24,540,600 |
| Sep. 17, 2021 | 51.33 | 51.93 | 50.99 | 51.33 | 51.33 | 45,115,700 |
| Sep. 16, 2021 | 51.59 | 51.90 | 50.91 | 51.52 | 51.52 | 12,617,300 |
| Sep. 15, 2021 | 50.79 | 51.93 | 50.54 | 51.82 | 51.82 | 13,658,500 |
| Sep. 14, 2021 | 51.22 | 51.42 | 50.50 | 50.74 | 50.74 | 12,587,300 |
| Sep. 13, 2021 | 50.11 | 50.95 | 49.60 | 50.82 | 50.82 | 18,506,500 |
| Sep. 10, 2021 | 48.69 | 50.42 | 48.69 | 49.49 | 49.49 | 22,771,000 |
| Sep. 09, 2021 | 48.95 | 48.95 | 47.80 | 48.42 | 48.42 | 13,739,500 |
| Sep. 08, 2021 | 48.64 | 49.52 | 48.42 | 48.97 | 48.97 | 11,136,300 |
| Sep. 07, 2021 | 48.49 | 49.23 | 48.42 | 48.72 | 48.72 | 12,309,900 |
| Sep. 03, 2021 | 48.80 | 49.00 | 48.42 | 48.82 | 48.82 | 9,932,500 |
| Sep. 02, 2021 | 49.15 | 49.50 | 48.81 | 48.95 | 48.95 | 13,349,300 |
| Sep. 01, 2021 | 49.10 | 49.64 | 48.68 | 49.11 | 49.11 | 10,982,100 |
| Aug. 31, 2021 | 49.17 | 49.43 | 48.67 | 49.01 | 49.01 | 14,293,100 |
| Aug. 30, 2021 | 49.95 | 49.95 | 48.95 | 49.17 | 49.17 | 13,709,000 |
| Aug. 27, 2021 | 48.75 | 50.07 | 48.66 | 49.80 | 49.80 | 14,866,900 |
| Aug. 26, 2021 | 49.47 | 49.47 | 48.52 | 48.62 | 48.62 | 16,599,200 |
| Aug. 25, 2021 | 49.49 | 49.93 | 49.16 | 49.70 | 49.70 | 14,406,600 |
| Aug. 24, 2021 | 48.50 | 49.87 | 48.23 | 49.57 | 49.57 | 21,394,700 |
| Aug. 23, 2021 | 48.16 | 48.35 | 47.07 | 48.18 | 48.18 | 30,149,200 |
| Aug. 20, 2021 | 48.96 | 49.14 | 48.35 | 48.80 | 48.80 | 16,812,400 |
| Aug. 19, 2021 | 50.00 | 50.22 | 48.67 | 49.08 | 49.08 | 23,387,300 |
| Aug. 18, 2021 | 50.53 | 51.49 | 50.40 | 50.84 | 50.84 | 15,271,400 |
| Aug. 17, 2021 | 51.98 | 52.08 | 50.20 | 50.47 | 50.47 | 28,477,800 |
| Aug. 16, 2021 | 53.01 | 53.26 | 52.49 | 52.95 | 52.95 | 17,019,000 |
| Aug. 13, 2021 | 54.56 | 54.71 | 53.59 | 53.65 | 53.65 | 11,834,800 |
| Aug. 12, 2021 | 54.44 | 55.04 | 54.19 | 54.62 | 54.62 | 10,760,900 |
| Aug. 11, 2021 | 54.42 | 54.50 | 53.45 | 54.27 | 54.27 | 15,814,600 |
| Aug. 10, 2021 | 54.00 | 54.38 | 53.66 | 54.26 | 54.26 | 14,479,100 |
| Aug. 09, 2021 | 54.27 | 54.37 | 53.40 | 53.95 | 53.95 | 16,080,000 |
| Aug. 06, 2021 | 54.81 | 55.35 | 54.26 | 55.05 | 55.05 | 14,961,200 |
| Aug. 05, 2021 | 53.86 | 54.88 | 53.55 | 54.44 | 54.44 | 28,571,400 |
| Aug. 04, 2021 | 55.23 | 55.45 | 52.21 | 52.72 | 52.72 | 67,667,200 |
| Aug. 03, 2021 | 57.47 | 57.96 | 56.61 | 57.88 | 57.88 | 12,273,500 |
| Aug. 02, 2021 | 57.37 | 58.60 | 56.88 | 57.03 | 57.03 | 12,397,500 |
| Jul. 30, 2021 | 56.72 | 57.81 | 56.62 | 56.84 | 56.84 | 13,176,500 |
| Jul. 29, 2021 | 57.00 | 57.74 | 56.82 | 57.28 | 57.28 | 15,439,000 |
| Jul. 28, 2021 | 55.42 | 55.86 | 54.69 | 55.49 | 55.49 | 10,549,200 |
| Jul. 27, 2021 | 55.21 | 55.36 | 54.22 | 55.00 | 55.00 | 13,374,900 |
| Jul. 26, 2021 | 55.24 | 55.91 | 55.10 | 55.77 | 55.77 | 9,589,000 |
| Jul. 23, 2021 | 55.31 | 55.79 | 54.81 | 54.94 | 54.94 | 14,536,000 |
| Jul. 22, 2021 | 56.75 | 56.76 | 55.49 | 55.64 | 55.64 | 12,019,900 |
| Jul. 21, 2021 | 56.80 | 57.47 | 56.56 | 57.05 | 57.05 | 11,035,200 |
| Jul. 20, 2021 | 54.26 | 56.38 | 54.12 | 56.15 | 56.15 | 13,292,000 |
| Jul. 19, 2021 | 53.90 | 54.43 | 52.63 | 54.18 | 54.18 | 20,942,100 |
| Jul. 16, 2021 | 57.48 | 57.48 | 55.37 | 55.46 | 55.46 | 13,611,400 |
| Jul. 15, 2021 | 57.12 | 57.69 | 56.59 | 56.95 | 56.95 | 12,103,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
