Singapore markets close in 3 hours 29 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.34+0.21 (+0.51%)
At close: 04:00PM EST
41.37 +0.03 (+0.07%)
After hours: 07:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202340.9041.6140.7741.3441.3414,282,300
03 Feb 202340.6541.9940.3141.1341.1318,564,600
02 Feb 202340.2842.0539.9241.5041.5028,757,000
01 Feb 202339.4539.8438.5639.3039.3025,569,500
31 Jan 202338.9339.7338.3339.3239.3247,396,300
30 Jan 202336.7537.2836.2236.2936.2923,596,800
27 Jan 202336.5838.2436.4437.9537.9521,989,500
26 Jan 202336.9937.1836.2336.4836.4819,559,000
25 Jan 202335.9936.5535.3836.3236.3213,715,600
24 Jan 202336.0036.6635.8236.2036.2012,072,100
23 Jan 202335.6936.6035.5336.4436.4417,001,900
20 Jan 202335.6836.0135.2835.3535.3517,165,400
19 Jan 202335.6536.0235.1335.7335.7311,403,600
18 Jan 202337.0637.5336.4236.4436.4411,322,700
17 Jan 202336.5037.1436.2136.6136.6113,916,100
13 Jan 202336.4836.7335.8136.5136.5121,220,500
12 Jan 202338.1438.6137.8338.3338.3315,318,500
11 Jan 202337.3538.1137.1537.8237.8215,190,300
10 Jan 202336.1437.1435.9037.1137.1110,280,400
09 Jan 202336.5336.8435.8535.9235.9211,617,900
06 Jan 202334.6936.0134.5535.9135.919,781,900
05 Jan 202334.2035.4434.1235.0035.0011,932,000
04 Jan 202334.2934.9534.0934.6934.6911,326,300
03 Jan 202334.0234.3433.4033.8233.8211,793,300
30 Dec 202233.3333.7633.2333.6433.6411,792,200
29 Dec 202232.8233.6732.8233.6733.6711,634,900
28 Dec 202233.3233.5032.5232.5332.539,550,900
27 Dec 202233.5233.7533.0233.3233.329,984,400
23 Dec 202233.6833.8833.1833.8333.8310,619,100
22 Dec 202235.1735.1833.2833.5333.5320,227,800
21 Dec 202235.7236.0335.4735.9035.909,959,900
20 Dec 202235.2635.5934.7835.2035.2010,934,300
19 Dec 202236.2836.4035.3635.4235.4212,248,000
16 Dec 202237.0337.2035.8736.1536.1527,530,500
15 Dec 202237.7937.8037.1937.6237.6211,293,600
14 Dec 202238.7439.0937.9638.3638.3611,964,600
13 Dec 202239.6640.0138.5338.7738.7712,154,500
12 Dec 202238.3238.6738.0238.4938.4913,873,200
09 Dec 202237.8538.5637.7838.2838.288,865,500
08 Dec 202238.0738.2637.6038.2038.208,622,500
07 Dec 202237.6738.3337.5637.9637.9611,613,800
06 Dec 202238.9339.0937.3538.0238.0212,775,500
05 Dec 202239.4739.6238.6938.7938.797,633,200
02 Dec 202239.8640.1439.5539.9039.909,224,100
01 Dec 202240.7741.3840.4240.4340.4312,335,100
01 Dec 20220.09 Dividend
30 Nov 202239.9840.5639.2340.5640.4714,805,900
29 Nov 202239.6240.0439.5439.7539.6610,582,400
28 Nov 202239.9240.3739.3139.3839.2919,395,400
25 Nov 202239.8140.4739.8140.4640.374,615,300
23 Nov 202239.8540.2039.5740.1140.029,097,000
22 Nov 202239.8940.2739.6339.9739.888,394,400
21 Nov 202239.4439.7239.0039.5239.4312,281,900
18 Nov 202239.5039.9939.0439.7739.6822,849,200
17 Nov 202238.0339.6037.4738.6438.5526,006,900
16 Nov 202239.7539.8638.4738.4738.3812,032,500
15 Nov 202240.7041.3740.0140.2440.1512,390,000
14 Nov 202241.0141.1939.9239.9339.8414,968,900
11 Nov 202239.8641.5839.8241.1241.0313,035,200
10 Nov 202239.1540.6038.8639.7439.6520,197,600
09 Nov 202238.5538.8738.0338.0637.9810,526,200
08 Nov 202239.4739.5138.5139.0538.9610,946,400
07 Nov 202239.3639.4738.6939.3939.3011,526,900
04 Nov 202239.3939.7438.4639.0038.9115,089,600
03 Nov 202237.7838.7437.6538.5138.4212,128,600
02 Nov 202239.2240.0738.4638.5238.4313,324,200
01 Nov 202239.9240.1038.8539.3539.2610,840,600
31 Oct 202238.5539.6638.3639.2539.1613,957,700
28 Oct 202238.2038.8838.0938.8538.7610,459,800
27 Oct 202238.0438.6437.4138.1638.0813,842,600
26 Oct 202237.3638.2737.1837.8637.7819,638,600
25 Oct 202236.4537.4835.8337.0136.9325,537,500
24 Oct 202234.9135.8834.4635.7235.6418,575,100
21 Oct 202233.5035.0133.3235.0034.9214,094,700
20 Oct 202233.7434.1533.1433.4433.3713,579,800
19 Oct 202233.7934.1933.3033.6333.5610,311,300
18 Oct 202234.7834.9033.9834.2534.1711,144,700
17 Oct 202233.7033.9533.0633.5733.5010,960,500
14 Oct 202233.0733.2232.4532.8932.8211,994,100
13 Oct 202231.2932.9731.2732.7632.6917,199,800
12 Oct 202232.1232.5331.6032.2032.1310,810,300
11 Oct 202232.0132.8731.2832.0932.0216,763,800
10 Oct 202232.3832.6231.1132.2932.2222,996,100
07 Oct 202234.0634.2633.4033.6233.5511,193,900
06 Oct 202234.5835.1734.3834.6334.5511,435,800
05 Oct 202234.3835.0233.8134.8434.7618,679,400
04 Oct 202234.2035.8033.9235.8035.7219,811,700
03 Oct 202232.4633.2931.6132.8732.8014,697,300
30 Sept 202232.9333.2132.0532.0932.0216,159,900
29 Sept 202234.0134.3832.8233.2633.1914,825,100
28 Sept 202234.7535.5034.3635.2535.1712,046,200
27 Sept 202235.5535.6834.0734.7134.6313,541,700
26 Sept 202235.1036.0534.6735.0434.9616,777,700
23 Sept 202236.4736.7234.8435.4835.4017,888,900
22 Sept 202237.8138.0437.1937.3837.3013,519,700
21 Sept 202239.1639.6937.6737.6837.6020,455,600
20 Sept 202240.2340.6038.9039.0638.9725,401,500
19 Sept 202239.5041.4439.4341.3941.3013,267,700
16 Sept 202240.0640.5739.7139.9739.8820,899,600
15 Sept 202240.5742.1340.5440.6640.5715,193,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...