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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2021	56.23	56.60	54.85	55.86	55.86	44,919,106
19 Jan 2021	53.69	55.14	52.26	54.84	54.84	64,144,000
15 Jan 2021	51.30	51.40	49.26	49.97	49.97	25,211,400
14 Jan 2021	49.50	51.87	49.33	51.53	51.53	36,839,800
13 Jan 2021	50.78	50.97	48.06	48.73	48.73	49,229,700
12 Jan 2021	46.30	48.95	45.65	47.82	47.82	63,889,300
11 Jan 2021	43.02	45.28	42.63	45.01	45.01	25,887,300
08 Jan 2021	43.31	43.49	42.32	43.06	43.06	18,417,300
07 Jan 2021	43.98	43.98	42.96	43.32	43.32	13,625,700
06 Jan 2021	41.92	43.85	41.86	42.98	42.98	22,694,900
05 Jan 2021	40.06	41.84	40.04	41.66	41.66	18,045,800
04 Jan 2021	41.95	42.12	40.14	40.51	40.51	15,768,100
31 Dec 2020	41.76	41.80	41.20	41.64	41.64	11,097,900
30 Dec 2020	41.65	42.20	41.57	41.84	41.84	6,491,900
29 Dec 2020	41.89	42.13	41.37	41.57	41.57	7,987,700
28 Dec 2020	42.00	42.19	41.63	41.66	41.66	10,471,400
24 Dec 2020	42.06	42.20	41.21	41.58	41.58	7,825,400
23 Dec 2020	41.18	42.89	41.10	42.45	42.45	17,573,100
22 Dec 2020	41.35	41.40	40.55	40.90	40.90	10,559,000
21 Dec 2020	40.26	41.50	40.06	41.21	41.21	15,533,900
18 Dec 2020	42.02	42.05	40.59	41.01	41.01	21,808,300
17 Dec 2020	41.71	42.03	41.43	42.03	42.03	12,081,600
16 Dec 2020	41.79	41.87	40.81	41.42	41.42	15,134,100
15 Dec 2020	41.99	42.16	41.31	41.66	41.66	12,531,600
14 Dec 2020	42.49	42.54	41.42	41.62	41.62	9,995,700
11 Dec 2020	42.48	42.68	41.62	41.92	41.92	15,555,600
10 Dec 2020	43.83	43.88	42.46	42.87	42.87	18,235,600
09 Dec 2020	44.13	44.55	43.91	44.43	44.43	12,470,500
08 Dec 2020	43.72	44.18	43.42	43.80	43.80	10,160,400
07 Dec 2020	44.40	44.40	43.58	44.31	44.31	9,207,500
04 Dec 2020	44.40	44.74	44.13	44.40	44.40	11,895,200
03 Dec 2020	44.79	44.87	43.96	44.09	44.09	13,437,800
02 Dec 2020	44.00	44.60	43.67	44.58	44.58	11,280,700
01 Dec 2020	44.78	45.45	44.00	44.68	44.68	12,995,000
30 Nov 2020	44.96	45.32	43.62	43.84	43.84	21,600,500
27 Nov 2020	45.35	45.59	44.75	45.06	45.06	7,528,800
25 Nov 2020	45.61	46.06	44.64	45.46	45.46	16,122,300
24 Nov 2020	45.91	46.71	45.07	46.46	46.46	20,048,700
23 Nov 2020	43.96	45.16	43.56	44.77	44.77	22,569,600
20 Nov 2020	42.81	43.32	42.37	43.04	43.04	16,881,200
19 Nov 2020	42.61	43.19	42.18	42.82	42.82	17,214,500
18 Nov 2020	42.19	44.13	42.06	42.72	42.72	27,632,500
17 Nov 2020	41.85	42.54	41.14	41.98	41.98	16,088,200
16 Nov 2020	41.77	42.15	40.92	42.13	42.13	16,692,100
13 Nov 2020	39.69	41.32	39.60	41.19	41.19	15,004,300
12 Nov 2020	40.11	40.24	38.81	39.32	39.32	20,239,900
11 Nov 2020	41.29	41.77	40.11	40.56	40.56	19,841,100
10 Nov 2020	39.75	41.59	39.56	41.08	41.08	26,746,900
09 Nov 2020	38.72	39.72	38.63	38.96	38.96	22,100,800
06 Nov 2020	37.50	38.14	37.01	37.47	37.47	18,089,200
05 Nov 2020	36.90	37.25	35.34	37.14	37.14	35,075,000
04 Nov 2020	35.31	35.77	34.23	35.24	35.24	14,740,600
03 Nov 2020	35.10	35.99	34.89	35.35	35.35	11,439,100
02 Nov 2020	35.12	35.38	34.38	34.55	34.55	14,648,400
30 Oct 2020	34.46	35.03	33.96	34.53	34.53	13,074,000
29 Oct 2020	34.51	35.66	34.36	34.89	34.89	14,230,400
28 Oct 2020	33.73	34.63	33.55	34.09	34.09	15,010,800
27 Oct 2020	35.55	35.85	34.75	34.89	34.89	11,168,600
26 Oct 2020	36.27	36.43	35.20	35.82	35.82	15,448,100
23 Oct 2020	37.49	38.03	36.78	36.83	36.83	16,296,300
22 Oct 2020	35.90	37.43	35.88	37.41	37.41	23,288,900
21 Oct 2020	36.10	36.28	35.13	35.77	35.77	23,277,900
20 Oct 2020	33.96	36.37	33.77	35.60	35.60	38,660,900
19 Oct 2020	33.50	33.87	33.05	33.35	33.35	10,527,300
16 Oct 2020	32.88	33.47	32.68	33.45	33.45	11,947,300
15 Oct 2020	30.99	32.69	30.95	32.59	32.59	11,829,800
14 Oct 2020	32.08	32.24	31.53	31.67	31.67	8,018,000
13 Oct 2020	32.13	32.28	31.47	31.87	31.87	7,842,100
12 Oct 2020	32.36	32.67	32.12	32.21	32.21	6,932,600
09 Oct 2020	32.30	32.68	32.02	32.16	32.16	9,411,700
08 Oct 2020	31.90	32.64	31.80	32.21	32.21	17,323,300
07 Oct 2020	30.85	31.76	30.81	31.62	31.62	11,794,500
06 Oct 2020	31.27	31.45	30.30	30.40	30.40	10,293,700
05 Oct 2020	30.85	31.29	30.80	30.96	30.96	8,314,100
02 Oct 2020	29.65	30.90	29.59	30.46	30.46	9,474,000
01 Oct 2020	29.52	30.51	29.15	30.38	30.38	15,052,900
30 Sep 2020	28.89	29.82	28.89	29.59	29.59	11,522,000
29 Sep 2020	29.27	29.40	28.50	28.74	28.74	7,419,900
28 Sep 2020	29.82	30.04	29.38	29.44	29.44	8,395,700
25 Sep 2020	28.86	29.22	28.56	29.00	29.00	9,350,400
24 Sep 2020	29.05	29.59	28.24	29.11	29.11	12,393,700
23 Sep 2020	29.49	29.99	29.20	29.34	29.34	10,899,600
22 Sep 2020	29.85	30.36	29.33	29.44	29.44	11,106,800
21 Sep 2020	30.30	30.42	29.16	30.00	30.00	20,577,900
18 Sep 2020	31.85	32.05	31.36	31.50	31.50	15,039,900
17 Sep 2020	31.31	31.95	30.95	31.92	31.92	11,459,900
16 Sep 2020	32.68	32.79	31.74	31.79	31.79	16,397,800
15 Sep 2020	31.36	33.14	30.83	31.58	31.58	21,096,300
14 Sep 2020	30.72	31.56	30.54	31.18	31.18	11,972,100
11 Sep 2020	30.30	30.57	29.87	30.46	30.46	13,638,700
10 Sep 2020	31.82	31.88	30.14	30.17	30.17	24,845,100
09 Sep 2020	32.11	32.75	31.73	31.95	31.95	22,375,200
08 Sep 2020	31.72	33.33	31.05	32.38	32.38	52,000,000
04 Sep 2020	29.93	30.37	29.36	30.00	30.00	13,822,000
03 Sep 2020	30.93	31.52	29.13	29.48	29.48	22,358,100
02 Sep 2020	29.85	31.09	29.80	30.96	30.96	16,246,200
01 Sep 2020	29.53	29.85	29.34	29.79	29.79	9,012,000
31 Aug 2020	30.02	30.19	29.61	29.63	29.63	9,585,200
28 Aug 2020	29.86	30.23	29.64	30.02	30.02	9,180,200
27 Aug 2020	29.60	30.24	29.52	29.69	29.69	8,745,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,998.77+2.85(+0.10%)

S&P 5003,851.85+52.94(+1.39%)

Dow31,188.38+257.86(+0.83%)

General Motors Company (GM)

Straits Times Index
2,998.77
+2.85(+0.10%)

S&P 500
3,851.85
+52.94(+1.39%)

Dow
31,188.38
+257.86(+0.83%)