Singapore markets open in 2 hours 5 minutes

General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.86+1.02 (+1.86%)
At close: 4:00PM EST

55.75 -0.10 (-0.18%)
After hours: 5:55PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202156.2356.6054.8555.8655.8644,919,106
19 Jan 202153.6955.1452.2654.8454.8464,144,000
15 Jan 202151.3051.4049.2649.9749.9725,211,400
14 Jan 202149.5051.8749.3351.5351.5336,839,800
13 Jan 202150.7850.9748.0648.7348.7349,229,700
12 Jan 202146.3048.9545.6547.8247.8263,889,300
11 Jan 202143.0245.2842.6345.0145.0125,887,300
08 Jan 202143.3143.4942.3243.0643.0618,417,300
07 Jan 202143.9843.9842.9643.3243.3213,625,700
06 Jan 202141.9243.8541.8642.9842.9822,694,900
05 Jan 202140.0641.8440.0441.6641.6618,045,800
04 Jan 202141.9542.1240.1440.5140.5115,768,100
31 Dec 202041.7641.8041.2041.6441.6411,097,900
30 Dec 202041.6542.2041.5741.8441.846,491,900
29 Dec 202041.8942.1341.3741.5741.577,987,700
28 Dec 202042.0042.1941.6341.6641.6610,471,400
24 Dec 202042.0642.2041.2141.5841.587,825,400
23 Dec 202041.1842.8941.1042.4542.4517,573,100
22 Dec 202041.3541.4040.5540.9040.9010,559,000
21 Dec 202040.2641.5040.0641.2141.2115,533,900
18 Dec 202042.0242.0540.5941.0141.0121,808,300
17 Dec 202041.7142.0341.4342.0342.0312,081,600
16 Dec 202041.7941.8740.8141.4241.4215,134,100
15 Dec 202041.9942.1641.3141.6641.6612,531,600
14 Dec 202042.4942.5441.4241.6241.629,995,700
11 Dec 202042.4842.6841.6241.9241.9215,555,600
10 Dec 202043.8343.8842.4642.8742.8718,235,600
09 Dec 202044.1344.5543.9144.4344.4312,470,500
08 Dec 202043.7244.1843.4243.8043.8010,160,400
07 Dec 202044.4044.4043.5844.3144.319,207,500
04 Dec 202044.4044.7444.1344.4044.4011,895,200
03 Dec 202044.7944.8743.9644.0944.0913,437,800
02 Dec 202044.0044.6043.6744.5844.5811,280,700
01 Dec 202044.7845.4544.0044.6844.6812,995,000
30 Nov 202044.9645.3243.6243.8443.8421,600,500
27 Nov 202045.3545.5944.7545.0645.067,528,800
25 Nov 202045.6146.0644.6445.4645.4616,122,300
24 Nov 202045.9146.7145.0746.4646.4620,048,700
23 Nov 202043.9645.1643.5644.7744.7722,569,600
20 Nov 202042.8143.3242.3743.0443.0416,881,200
19 Nov 202042.6143.1942.1842.8242.8217,214,500
18 Nov 202042.1944.1342.0642.7242.7227,632,500
17 Nov 202041.8542.5441.1441.9841.9816,088,200
16 Nov 202041.7742.1540.9242.1342.1316,692,100
13 Nov 202039.6941.3239.6041.1941.1915,004,300
12 Nov 202040.1140.2438.8139.3239.3220,239,900
11 Nov 202041.2941.7740.1140.5640.5619,841,100
10 Nov 202039.7541.5939.5641.0841.0826,746,900
09 Nov 202038.7239.7238.6338.9638.9622,100,800
06 Nov 202037.5038.1437.0137.4737.4718,089,200
05 Nov 202036.9037.2535.3437.1437.1435,075,000
04 Nov 202035.3135.7734.2335.2435.2414,740,600
03 Nov 202035.1035.9934.8935.3535.3511,439,100
02 Nov 202035.1235.3834.3834.5534.5514,648,400
30 Oct 202034.4635.0333.9634.5334.5313,074,000
29 Oct 202034.5135.6634.3634.8934.8914,230,400
28 Oct 202033.7334.6333.5534.0934.0915,010,800
27 Oct 202035.5535.8534.7534.8934.8911,168,600
26 Oct 202036.2736.4335.2035.8235.8215,448,100
23 Oct 202037.4938.0336.7836.8336.8316,296,300
22 Oct 202035.9037.4335.8837.4137.4123,288,900
21 Oct 202036.1036.2835.1335.7735.7723,277,900
20 Oct 202033.9636.3733.7735.6035.6038,660,900
19 Oct 202033.5033.8733.0533.3533.3510,527,300
16 Oct 202032.8833.4732.6833.4533.4511,947,300
15 Oct 202030.9932.6930.9532.5932.5911,829,800
14 Oct 202032.0832.2431.5331.6731.678,018,000
13 Oct 202032.1332.2831.4731.8731.877,842,100
12 Oct 202032.3632.6732.1232.2132.216,932,600
09 Oct 202032.3032.6832.0232.1632.169,411,700
08 Oct 202031.9032.6431.8032.2132.2117,323,300
07 Oct 202030.8531.7630.8131.6231.6211,794,500
06 Oct 202031.2731.4530.3030.4030.4010,293,700
05 Oct 202030.8531.2930.8030.9630.968,314,100
02 Oct 202029.6530.9029.5930.4630.469,474,000
01 Oct 202029.5230.5129.1530.3830.3815,052,900
30 Sep 202028.8929.8228.8929.5929.5911,522,000
29 Sep 202029.2729.4028.5028.7428.747,419,900
28 Sep 202029.8230.0429.3829.4429.448,395,700
25 Sep 202028.8629.2228.5629.0029.009,350,400
24 Sep 202029.0529.5928.2429.1129.1112,393,700
23 Sep 202029.4929.9929.2029.3429.3410,899,600
22 Sep 202029.8530.3629.3329.4429.4411,106,800
21 Sep 202030.3030.4229.1630.0030.0020,577,900
18 Sep 202031.8532.0531.3631.5031.5015,039,900
17 Sep 202031.3131.9530.9531.9231.9211,459,900
16 Sep 202032.6832.7931.7431.7931.7916,397,800
15 Sep 202031.3633.1430.8331.5831.5821,096,300
14 Sep 202030.7231.5630.5431.1831.1811,972,100
11 Sep 202030.3030.5729.8730.4630.4613,638,700
10 Sep 202031.8231.8830.1430.1730.1724,845,100
09 Sep 202032.1132.7531.7331.9531.9522,375,200
08 Sep 202031.7233.3331.0532.3832.3852,000,000
04 Sep 202029.9330.3729.3630.0030.0013,822,000
03 Sep 202030.9331.5229.1329.4829.4822,358,100
02 Sep 202029.8531.0929.8030.9630.9616,246,200
01 Sep 202029.5329.8529.3429.7929.799,012,000
31 Aug 202030.0230.1929.6129.6329.639,585,200
28 Aug 202029.8630.2329.6430.0230.029,180,200
27 Aug 202029.6030.2429.5229.6929.698,745,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...