Singapore markets close in 2 hours 35 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.18+0.39 (+0.98%)
At close: 04:00PM EST
40.20 +0.02 (+0.05%)
After hours: 07:59PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202440.2340.6039.8540.1840.1811,499,800
26 Feb 202439.6440.7339.6039.7939.7916,610,200
23 Feb 202439.3639.9539.3239.6339.6315,192,500
22 Feb 202439.5539.8039.1639.3439.3411,458,100
21 Feb 202438.9639.8238.9639.4939.4915,987,800
20 Feb 202438.3539.1738.1339.0139.0116,971,300
16 Feb 202438.8039.0638.6238.7038.7012,392,900
15 Feb 202438.6739.5138.6438.9938.9915,688,600
14 Feb 202438.5838.7538.0538.3738.3713,278,500
13 Feb 202438.8038.9437.8338.3138.3118,979,000
12 Feb 202438.5439.5338.5139.2839.2818,113,100
09 Feb 202438.6238.9838.4538.5638.5613,066,000
08 Feb 202438.8438.9438.4238.6538.6515,864,500
07 Feb 202438.5439.1238.1038.7238.7219,093,800
06 Feb 202437.6038.6737.6038.0338.0316,280,200
05 Feb 202438.5338.6937.6837.7937.7919,722,400
02 Feb 202438.5339.1938.2938.9138.9119,817,100
01 Feb 202439.1839.3138.5338.8738.8721,343,000
31 Jan 202438.2039.7538.1338.8038.8034,203,100
30 Jan 202438.3538.9637.4038.1538.1557,982,600
29 Jan 202435.2035.6134.9335.3935.3924,054,800
26 Jan 202435.1635.5535.0435.1835.1814,190,100
25 Jan 202434.9635.2634.7135.1635.1621,520,300
24 Jan 202435.2935.6034.5634.7034.7015,483,400
23 Jan 202435.6235.7634.9435.2335.2316,822,800
22 Jan 202435.5536.0535.2835.3235.3215,127,100
19 Jan 202434.5935.6634.3435.5135.5117,595,100
18 Jan 202435.3035.3634.3234.5834.5822,571,800
17 Jan 202434.8335.2134.7335.0135.0115,352,800
16 Jan 202434.7335.5834.6235.3935.3918,287,200
12 Jan 202435.6736.1235.2035.2635.2616,649,600
11 Jan 202436.1136.2535.6135.8635.8614,628,200
10 Jan 202436.5736.6235.9936.3136.3116,042,600
09 Jan 202436.3536.7336.1936.5436.5413,892,800
08 Jan 202435.8336.8535.8236.7036.7013,774,800
05 Jan 202435.5136.6135.4435.9935.9914,996,100
04 Jan 202435.6635.9835.2835.4935.4920,138,000
03 Jan 202435.5135.6234.7035.2735.2720,308,800
02 Jan 202435.6436.6335.4436.0536.0517,501,300
29 Dec 202336.1336.4635.8635.9235.9214,124,700
28 Dec 202336.0036.2435.9136.2036.209,719,400
27 Dec 202336.1036.2635.7036.0836.0811,128,500
26 Dec 202336.0236.4236.0236.1336.1310,733,900
22 Dec 202336.1136.6235.8436.0236.0215,020,900
21 Dec 202335.8336.3235.6936.2536.2518,421,900
20 Dec 202335.7336.4035.4635.4735.4716,585,400
19 Dec 202335.5135.9935.3735.8735.8711,875,400
18 Dec 202335.7836.1635.4335.4435.4418,151,800
15 Dec 202336.3036.4935.6235.7335.7334,153,800
14 Dec 202334.6236.3234.5536.2536.2535,593,100
13 Dec 202333.3034.0632.8333.9933.9928,807,100
12 Dec 202333.5033.9133.3633.4233.4222,492,100
11 Dec 202333.5034.0233.4433.5833.5823,314,400
08 Dec 202333.5134.3233.5133.7533.7520,272,100
07 Dec 202332.9833.6232.8133.5133.5120,158,800
06 Dec 202333.0533.6732.8732.9132.9121,736,200
05 Dec 202332.9633.4332.6632.6832.6825,717,600
04 Dec 202332.6733.4432.6033.0733.0729,590,100
01 Dec 202331.5232.5931.5232.3632.3631,642,900
30 Nov 202331.7532.2731.5831.6031.6045,236,500
30 Nov 20230.09 Dividend
29 Nov 202331.8732.2931.4231.6031.5185,193,700
28 Nov 202328.4429.0028.3328.8928.8118,156,700
27 Nov 202328.0228.5227.9428.5028.4219,878,800
24 Nov 202328.1728.5028.1228.1828.106,941,400
22 Nov 202328.0628.3527.8428.1028.0211,338,100
21 Nov 202328.2528.5727.7027.9027.8219,693,500
20 Nov 202328.1828.7728.1428.5228.4419,348,500
17 Nov 202327.8628.0327.5328.0327.9519,919,800
16 Nov 202327.9328.1927.4227.4827.4016,692,000
15 Nov 202328.0728.2327.7328.1428.0619,628,900
14 Nov 202327.4528.4227.4128.2028.1224,219,700
13 Nov 202326.7327.1126.6426.9026.8216,394,300
10 Nov 202326.7127.0026.3026.8526.7716,946,700
09 Nov 202327.7127.7126.6326.6526.5716,045,900
08 Nov 202328.3428.3627.5227.5627.4818,282,600
07 Nov 202328.8128.9528.0628.4128.3318,254,100
06 Nov 202329.7729.8228.9929.1129.0312,412,100
03 Nov 202329.3830.0629.3329.7729.6917,415,600
02 Nov 202328.4428.8628.1628.8028.7215,531,400
01 Nov 202328.7328.8027.7328.0027.9217,364,000
31 Oct 202327.5028.3127.3428.2028.1217,507,200
30 Oct 202327.5527.7226.7927.3627.2823,227,300
27 Oct 202328.4928.6327.1227.2227.1425,825,600
26 Oct 202329.8130.2228.4328.5528.4722,788,200
25 Oct 202328.5529.1427.7129.0128.9324,400,400
24 Oct 202328.3929.7828.0128.5628.4826,058,100
23 Oct 202329.3329.9029.2129.2229.1417,917,700
20 Oct 202329.8830.2529.4529.6629.5821,633,500
19 Oct 202329.1029.9629.0629.3329.2518,053,800
18 Oct 202329.8429.9929.4629.4829.4014,318,900
17 Oct 202329.8030.6129.7830.3330.2419,812,300
16 Oct 202329.9130.1829.6530.0629.9714,711,500
13 Oct 202330.0030.2329.5429.6629.5816,710,500
12 Oct 202330.6930.7030.0330.3230.2311,355,500
11 Oct 202331.7331.9830.7830.9830.8910,673,700
10 Oct 202330.8931.6630.7131.4831.3911,985,700
09 Oct 202330.4931.2730.3330.9930.909,112,000
06 Oct 202330.1031.3629.8730.9030.8122,412,900
05 Oct 202330.7831.1429.7230.3130.2225,255,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...