Yahoo

Mail

Singapore markets open in 2 hours 50 minutes

Straits Times Index
3,240.06
-4.49(-0.14%)
S&P 500
3,963.94
-62.18(-1.54%)
Dow
33,849.46
-497.57(-1.45%)
Nasdaq
11,049.50
-176.86(-1.58%)
BTC-USD
16,216.13
-378.27(-2.28%)
CMC Crypto 200
380.17
-0.12(-0.03%)

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.38

-1.08

(-2.67%)

At close: 04:00PM EST

39.49

+0.11

(+0.28%)

After hours:

04:58PM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	39.92	40.37	39.31	39.38	39.38	18,812,040
25 Nov 2022	39.81	40.47	39.81	40.46	40.46	4,615,300
23 Nov 2022	39.85	40.20	39.57	40.11	40.11	9,097,000
22 Nov 2022	39.89	40.27	39.63	39.97	39.97	8,394,400
21 Nov 2022	39.44	39.72	39.00	39.52	39.52	12,281,900
18 Nov 2022	39.50	39.99	39.04	39.77	39.77	22,846,700
17 Nov 2022	38.03	39.60	37.47	38.64	38.64	26,006,900
16 Nov 2022	39.75	39.86	38.47	38.47	38.47	12,032,500
15 Nov 2022	40.70	41.37	40.01	40.24	40.24	12,390,000
14 Nov 2022	41.01	41.19	39.92	39.93	39.93	14,968,900
11 Nov 2022	39.86	41.58	39.82	41.12	41.12	13,033,000
10 Nov 2022	39.15	40.60	38.86	39.74	39.74	20,197,600
09 Nov 2022	38.55	38.87	38.03	38.06	38.06	10,526,200
08 Nov 2022	39.47	39.51	38.51	39.05	39.05	10,946,400
07 Nov 2022	39.36	39.47	38.69	39.39	39.39	11,526,900
04 Nov 2022	39.39	39.74	38.46	39.00	39.00	15,087,200
03 Nov 2022	37.78	38.74	37.65	38.51	38.51	12,128,600
02 Nov 2022	39.22	40.07	38.46	38.52	38.52	13,324,200
01 Nov 2022	39.92	40.10	38.85	39.35	39.35	10,840,600
31 Oct 2022	38.55	39.66	38.36	39.25	39.25	13,957,700
28 Oct 2022	38.20	38.88	38.09	38.85	38.85	10,459,800
27 Oct 2022	38.04	38.64	37.41	38.16	38.16	13,842,600
26 Oct 2022	37.36	38.27	37.18	37.86	37.86	19,638,600
25 Oct 2022	36.45	37.48	35.83	37.01	37.01	25,537,500
24 Oct 2022	34.91	35.88	34.46	35.72	35.72	18,575,100
21 Oct 2022	33.50	35.01	33.32	35.00	35.00	14,094,700
20 Oct 2022	33.74	34.15	33.14	33.44	33.44	13,579,800
19 Oct 2022	33.79	34.19	33.30	33.63	33.63	10,311,300
18 Oct 2022	34.78	34.90	33.98	34.25	34.25	11,144,700
17 Oct 2022	33.70	33.95	33.06	33.57	33.57	10,960,500
14 Oct 2022	33.07	33.22	32.45	32.89	32.89	11,994,100
13 Oct 2022	31.29	32.97	31.27	32.76	32.76	17,199,800
12 Oct 2022	32.12	32.53	31.60	32.20	32.20	10,810,300
11 Oct 2022	32.01	32.87	31.28	32.09	32.09	16,763,800
10 Oct 2022	32.38	32.62	31.11	32.29	32.29	22,996,100
07 Oct 2022	34.06	34.26	33.40	33.62	33.62	11,193,900
06 Oct 2022	34.58	35.17	34.38	34.63	34.63	11,435,800
05 Oct 2022	34.38	35.02	33.81	34.84	34.84	18,679,400
04 Oct 2022	34.20	35.80	33.92	35.80	35.80	19,811,700
03 Oct 2022	32.46	33.29	31.61	32.87	32.87	14,697,300
30 Sept 2022	32.93	33.21	32.05	32.09	32.09	16,159,900
29 Sept 2022	34.01	34.38	32.82	33.26	33.26	14,825,100
28 Sept 2022	34.75	35.50	34.36	35.25	35.25	12,046,200
27 Sept 2022	35.55	35.68	34.07	34.71	34.71	13,541,700
26 Sept 2022	35.10	36.05	34.67	35.04	35.04	16,777,700
23 Sept 2022	36.47	36.72	34.84	35.48	35.48	17,888,900
22 Sept 2022	37.81	38.04	37.19	37.38	37.38	13,519,700
21 Sept 2022	39.16	39.69	37.67	37.68	37.68	20,455,600
20 Sept 2022	40.23	40.60	38.90	39.06	39.06	25,401,500
19 Sept 2022	39.50	41.44	39.43	41.39	41.39	13,267,700
16 Sept 2022	40.06	40.57	39.71	39.97	39.97	20,899,600
15 Sept 2022	40.57	42.13	40.54	40.66	40.66	15,193,900
14 Sept 2022	40.74	40.85	39.74	40.62	40.62	15,239,200
13 Sept 2022	40.60	41.42	40.35	40.53	40.53	14,841,600
12 Sept 2022	41.66	42.36	41.41	42.05	42.05	16,332,900
09 Sept 2022	40.75	41.54	40.70	41.29	41.29	12,912,900
08 Sept 2022	39.45	40.67	39.35	40.50	40.50	15,754,700
07 Sept 2022	38.52	40.17	38.40	40.11	40.11	15,832,400
06 Sept 2022	38.81	39.47	38.41	38.71	38.71	19,717,300
02 Sept 2022	39.32	39.53	38.33	38.47	38.47	10,860,500
01 Sept 2022	37.81	38.60	37.51	38.56	38.56	11,370,800
31 Aug 2022	39.20	39.23	38.12	38.21	38.21	15,390,300
30 Aug 2022	39.76	39.88	38.58	39.13	39.13	15,090,600
30 Aug 2022	0.09 Dividend
29 Aug 2022	38.77	39.98	38.70	39.51	39.42	13,408,900
26 Aug 2022	40.75	41.09	39.22	39.23	39.14	16,179,500
25 Aug 2022	39.36	40.78	39.34	40.39	40.30	15,211,900
24 Aug 2022	38.61	39.73	38.32	39.25	39.16	12,710,300
23 Aug 2022	38.96	39.41	38.42	38.56	38.47	15,394,400
22 Aug 2022	38.24	38.82	37.92	38.55	38.46	20,921,400
19 Aug 2022	39.24	40.28	39.09	39.70	39.61	23,306,500
18 Aug 2022	38.33	38.90	38.06	38.72	38.63	7,004,100
17 Aug 2022	38.19	38.69	37.65	38.40	38.31	10,656,700
16 Aug 2022	38.95	39.60	38.72	38.99	38.90	13,944,400
15 Aug 2022	38.88	39.69	38.81	39.40	39.31	9,626,400
12 Aug 2022	38.83	39.51	38.48	39.48	39.39	8,905,300
11 Aug 2022	38.69	39.04	38.18	38.46	38.37	10,221,400
10 Aug 2022	37.69	38.48	37.49	37.95	37.86	10,663,300
09 Aug 2022	37.27	37.35	36.22	36.62	36.54	12,752,200
08 Aug 2022	36.62	38.18	36.46	37.56	37.47	17,398,800
05 Aug 2022	35.92	36.28	35.59	36.06	35.98	10,878,600
04 Aug 2022	37.02	37.16	36.07	36.23	36.15	16,882,100
03 Aug 2022	36.79	38.19	36.75	37.31	37.23	16,047,700
02 Aug 2022	36.32	36.96	36.11	36.13	36.05	13,124,000
01 Aug 2022	36.06	36.98	35.60	36.77	36.69	12,224,200
29 Jul 2022	35.75	36.44	35.39	36.26	36.18	14,375,900
28 Jul 2022	35.01	35.75	34.60	35.74	35.66	11,802,100
27 Jul 2022	34.02	34.80	33.63	34.68	34.60	12,292,800
26 Jul 2022	34.03	34.08	33.04	33.34	33.26	14,533,000
25 Jul 2022	34.86	35.05	34.13	34.52	34.44	14,782,700
22 Jul 2022	35.17	35.20	34.29	34.67	34.59	13,616,700
21 Jul 2022	34.76	35.13	34.36	35.13	35.05	10,857,400
20 Jul 2022	34.18	35.02	34.05	34.76	34.68	10,110,600
19 Jul 2022	33.35	34.63	33.28	34.40	34.32	13,186,300
18 Jul 2022	33.30	33.59	32.48	32.62	32.55	12,679,300
15 Jul 2022	32.25	32.92	31.71	32.87	32.80	12,982,900
14 Jul 2022	31.15	31.65	30.67	31.59	31.52	14,450,400
13 Jul 2022	30.85	31.85	30.36	31.72	31.65	16,196,700
12 Jul 2022	30.92	32.06	30.80	31.53	31.46	19,773,400
11 Jul 2022	31.91	32.20	30.79	30.87	30.80	17,121,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,240.06-4.49(-0.14%)

S&P 5003,963.94-62.18(-1.54%)

Dow33,849.46-497.57(-1.45%)

Nasdaq11,049.50-176.86(-1.58%)

BTC-USD16,216.13-378.27(-2.28%)

CMC Crypto 200380.17-0.12(-0.03%)

General Motors Company (GM)

Straits Times Index
3,240.06
-4.49(-0.14%)

S&P 500
3,963.94
-62.18(-1.54%)

Dow
33,849.46
-497.57(-1.45%)

Nasdaq
11,049.50
-176.86(-1.58%)

BTC-USD
16,216.13
-378.27(-2.28%)

CMC Crypto 200
380.17
-0.12(-0.03%)