Yahoo

Mail

Singapore markets open in 2 hours 41 minutes

Straits Times Index
3,269.27
-32.69(-0.99%)
S&P 500
4,280.15
+72.88(+1.73%)
Dow
33,761.05
+424.35(+1.27%)
Nasdaq
13,047.19
+267.29(+2.09%)
BTC-USD
24,231.07
-275.44(-1.12%)
CMC Crypto 200
574.64
+3.36(+0.59%)

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.48

+1.02

(+2.65%)

At close: 04:00PM EDT

39.41

-0.07

(-0.18%)

After hours:

07:59PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	38.83	39.51	38.48	39.48	39.48	8,898,000
11 Aug 2022	38.69	39.04	38.18	38.46	38.46	10,221,400
10 Aug 2022	37.69	38.48	37.49	37.95	37.95	10,663,300
09 Aug 2022	37.27	37.35	36.22	36.62	36.62	12,752,200
08 Aug 2022	36.62	38.18	36.46	37.56	37.56	17,398,800
05 Aug 2022	35.92	36.28	35.59	36.06	36.06	10,875,700
04 Aug 2022	37.02	37.16	36.07	36.23	36.23	16,882,100
03 Aug 2022	36.79	38.19	36.75	37.31	37.31	16,047,700
02 Aug 2022	36.32	36.96	36.11	36.13	36.13	13,124,000
01 Aug 2022	36.06	36.98	35.60	36.77	36.77	12,224,200
29 Jul 2022	35.75	36.44	35.39	36.26	36.26	14,375,900
28 Jul 2022	35.01	35.75	34.60	35.74	35.74	11,802,100
27 Jul 2022	34.02	34.80	33.63	34.68	34.68	12,292,800
26 Jul 2022	34.03	34.08	33.04	33.34	33.34	14,533,000
25 Jul 2022	34.86	35.05	34.13	34.52	34.52	14,782,700
22 Jul 2022	35.17	35.20	34.29	34.67	34.67	13,616,700
21 Jul 2022	34.76	35.13	34.36	35.13	35.13	10,857,400
20 Jul 2022	34.18	35.02	34.05	34.76	34.76	10,110,600
19 Jul 2022	33.35	34.63	33.28	34.40	34.40	13,186,300
18 Jul 2022	33.30	33.59	32.48	32.62	32.62	12,679,300
15 Jul 2022	32.25	32.92	31.71	32.87	32.87	12,982,900
14 Jul 2022	31.15	31.65	30.67	31.59	31.59	14,450,400
13 Jul 2022	30.85	31.85	30.36	31.72	31.72	16,196,700
12 Jul 2022	30.92	32.06	30.80	31.53	31.53	19,773,400
11 Jul 2022	31.91	32.20	30.79	30.87	30.87	17,121,600
08 Jul 2022	32.69	33.13	32.25	32.31	32.31	11,765,200
07 Jul 2022	32.00	32.85	31.95	32.66	32.66	14,022,900
06 Jul 2022	32.05	32.49	30.94	31.27	31.27	17,101,100
05 Jul 2022	31.11	32.43	30.33	32.37	32.37	19,646,200
01 Jul 2022	31.28	32.88	31.26	32.19	32.19	21,175,000
30 Jun 2022	32.59	32.74	31.41	31.76	31.76	20,144,800
29 Jun 2022	33.80	33.87	32.66	33.45	33.45	11,426,700
28 Jun 2022	35.19	36.13	33.95	33.99	33.99	15,197,100
27 Jun 2022	34.99	35.32	34.34	34.63	34.63	10,443,100
24 Jun 2022	33.11	35.00	33.06	34.82	34.82	18,401,600
23 Jun 2022	32.92	33.35	32.23	32.99	32.99	14,410,100
22 Jun 2022	32.19	33.51	32.03	32.83	32.83	14,974,100
21 Jun 2022	32.83	33.10	31.89	32.64	32.64	16,627,600
17 Jun 2022	31.45	32.39	30.65	31.88	31.88	23,649,700
16 Jun 2022	32.85	32.85	30.92	31.42	31.42	22,783,200
15 Jun 2022	33.36	34.60	33.35	34.18	34.18	19,116,000
14 Jun 2022	32.67	33.59	32.47	33.20	33.20	17,891,000
13 Jun 2022	33.86	34.08	32.15	32.28	32.28	23,202,000
10 Jun 2022	35.73	36.37	35.00	35.01	35.01	15,875,500
09 Jun 2022	37.48	37.68	36.63	36.65	36.65	9,306,500
08 Jun 2022	38.34	38.77	37.63	37.69	37.69	10,210,300
07 Jun 2022	37.22	38.46	36.82	38.37	38.37	14,517,600
06 Jun 2022	38.35	38.43	37.51	37.83	37.83	11,029,000
03 Jun 2022	38.09	38.29	37.48	37.61	37.61	11,670,500
02 Jun 2022	38.40	39.25	38.36	38.87	38.87	10,735,500
01 Jun 2022	39.01	39.64	37.90	38.27	38.27	12,190,800
31 May 2022	38.61	38.95	37.96	38.68	38.68	19,857,900
27 May 2022	37.80	38.59	37.36	38.57	38.57	15,684,100
26 May 2022	36.38	37.76	36.38	37.42	37.42	14,568,400
25 May 2022	34.90	36.35	34.90	35.98	35.98	15,409,500
24 May 2022	35.53	35.57	34.31	35.21	35.21	16,717,000
23 May 2022	35.93	36.61	35.09	36.00	36.00	19,959,800
20 May 2022	37.01	37.08	34.39	35.40	35.40	24,408,000
19 May 2022	35.38	36.65	35.15	36.12	36.12	15,545,100
18 May 2022	37.50	37.77	35.59	35.83	35.83	19,255,700
17 May 2022	38.03	38.55	37.35	38.10	38.10	15,505,700
16 May 2022	38.01	38.04	36.76	37.10	37.10	16,512,200
13 May 2022	36.18	38.49	36.07	38.21	38.21	22,997,300
12 May 2022	35.46	36.20	34.58	35.56	35.56	43,172,200
11 May 2022	38.78	39.44	37.17	37.27	37.27	18,050,800
10 May 2022	39.39	39.49	37.52	38.70	38.70	20,206,400
09 May 2022	38.98	40.22	38.08	38.26	38.26	18,508,800
06 May 2022	39.79	40.12	38.80	39.58	39.58	14,684,900
05 May 2022	40.32	40.75	39.35	39.95	39.95	15,317,100
04 May 2022	39.60	41.24	39.30	41.17	41.17	15,813,700
03 May 2022	39.32	40.27	38.82	39.94	39.94	19,132,700
02 May 2022	37.67	38.49	37.25	38.45	38.45	16,119,900
29 Apr 2022	38.81	39.42	37.78	37.91	37.91	16,737,800
28 Apr 2022	39.35	39.61	37.31	38.75	38.75	22,795,600
27 Apr 2022	38.29	39.52	37.70	38.66	38.66	19,827,700
26 Apr 2022	39.22	39.45	37.89	38.04	38.04	21,679,500
25 Apr 2022	39.35	39.99	38.67	39.82	39.82	18,704,400
22 Apr 2022	40.46	40.74	39.78	39.84	39.84	17,718,400
21 Apr 2022	42.76	43.00	40.56	40.71	40.71	12,544,000
20 Apr 2022	42.25	43.24	41.69	41.72	41.72	12,989,800
19 Apr 2022	40.81	42.19	40.81	42.08	42.08	13,852,800
18 Apr 2022	40.13	40.93	39.95	40.63	40.63	11,798,000
14 Apr 2022	40.15	40.78	40.09	40.13	40.13	13,315,700
13 Apr 2022	39.62	40.45	39.55	40.22	40.22	10,897,600
12 Apr 2022	40.61	40.78	39.64	40.04	40.04	17,212,800
11 Apr 2022	38.81	41.34	38.69	40.33	40.33	25,015,300
08 Apr 2022	38.35	40.05	38.17	39.35	39.35	22,086,800
07 Apr 2022	39.29	39.53	37.60	38.72	38.72	28,297,600
06 Apr 2022	40.79	41.33	39.48	39.50	39.50	29,254,900
05 Apr 2022	42.96	43.16	41.32	41.42	41.42	19,853,900
04 Apr 2022	43.27	43.42	42.53	43.18	43.18	12,593,000
01 Apr 2022	44.16	44.45	42.41	42.96	42.96	16,791,500
31 Mar 2022	44.84	44.90	43.74	43.74	43.74	17,335,000
30 Mar 2022	45.64	46.03	45.04	45.22	45.22	12,818,800
29 Mar 2022	45.41	46.74	45.24	46.26	46.26	16,784,100
28 Mar 2022	43.90	44.25	43.28	44.22	44.22	12,175,200
25 Mar 2022	44.28	44.31	43.40	43.65	43.65	10,351,200
24 Mar 2022	44.05	44.86	43.95	44.35	44.35	11,106,200
23 Mar 2022	44.00	44.52	43.77	43.78	43.78	15,142,300
22 Mar 2022	44.24	45.27	44.09	44.56	44.56	14,703,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

S&P 5004,280.15+72.88(+1.73%)

Dow33,761.05+424.35(+1.27%)

Nasdaq13,047.19+267.29(+2.09%)

BTC-USD24,231.07-275.44(-1.12%)

CMC Crypto 200574.64+3.36(+0.59%)

General Motors Company (GM)

Straits Times Index
3,269.27
-32.69(-0.99%)

S&P 500
4,280.15
+72.88(+1.73%)

Dow
33,761.05
+424.35(+1.27%)

Nasdaq
13,047.19
+267.29(+2.09%)

BTC-USD
24,231.07
-275.44(-1.12%)

CMC Crypto 200
574.64
+3.36(+0.59%)