Singapore markets open in 6 hours 21 minutes

General Motors Company (GM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.36+0.76 (+2.41%)
At close: 04:00PM EST
32.34 -0.02 (-0.06%)
After hours: 07:59PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Oct 202331.3531.5030.6331.0430.9513,412,200
03 Oct 202332.0532.1931.3131.3831.2913,060,900
02 Oct 202332.8433.0632.1632.4732.3810,966,100
29 Sept 202333.3133.4232.7632.9732.8813,585,000
28 Sept 202332.2933.4032.0733.1633.0712,673,800
27 Sept 202332.4132.5531.9732.3532.268,339,100
26 Sept 202332.6133.0132.2132.2632.178,250,800
25 Sept 202332.3833.1932.2733.0632.977,283,400
22 Sept 202333.0033.5832.5032.5832.4914,272,000
21 Sept 202332.9133.4432.6932.7132.6211,338,000
20 Sept 202334.0834.1333.1633.2033.1110,807,900
19 Sept 202333.4534.3133.3533.9633.869,546,700
18 Sept 202333.7533.9533.3133.3433.2510,471,500
15 Sept 202333.5434.6033.4233.9533.8519,627,500
14 Sept 202333.6033.8033.0333.6633.5611,797,300
13 Sept 202333.9434.3033.4333.6633.5614,287,400
12 Sept 202332.7633.7732.7633.4733.3715,578,400
11 Sept 202333.0833.2732.5032.6232.5311,777,000
08 Sept 202332.6033.1332.5432.9532.8612,121,900
07 Sept 202332.4132.6232.0232.5732.4812,291,800
06 Sept 202333.0533.4132.5332.8232.7311,731,900
05 Sept 202333.3633.4833.0333.2833.199,169,600
01 Sept 202333.5933.8433.2633.5433.448,803,600
31 Aug 202333.5134.0333.2933.5133.4110,168,400
31 Aug 20230.09 Dividend
30 Aug 202333.4633.7033.3533.3933.217,856,500
29 Aug 202333.2233.5133.0833.4633.277,511,900
28 Aug 202333.2633.4532.9333.1232.947,393,500
25 Aug 202333.0733.3032.0532.9532.7714,298,000
24 Aug 202333.4033.5832.7632.8832.707,875,600
23 Aug 202332.8433.5732.7633.5633.3710,262,700
22 Aug 202333.4733.4832.8532.9332.758,634,600
21 Aug 202333.2533.4132.9833.2733.0910,766,100
18 Aug 202332.5833.2032.5733.1232.9411,778,200
17 Aug 202333.0733.3332.7632.9232.7411,476,100
16 Aug 202333.1533.2832.7132.8232.6415,254,600
15 Aug 202333.6033.7833.2233.3033.1213,365,800
14 Aug 202333.4534.2133.4234.0733.8815,853,800
11 Aug 202334.0334.1733.4233.8933.7020,514,200
10 Aug 202336.3036.3634.0034.1633.9725,601,500
09 Aug 202336.5036.8136.2136.2636.068,254,500
08 Aug 202336.2836.8836.1036.8436.6410,281,700
07 Aug 202336.8337.1036.3637.0936.889,910,700
04 Aug 202336.8537.0936.3736.5736.3712,405,300
03 Aug 202337.1937.1936.6336.9236.7214,754,800
02 Aug 202337.6337.8337.2637.3937.1815,516,400
01 Aug 202338.0438.3637.9038.1237.9110,232,100
31 Jul 202338.1538.3737.8038.3738.1612,138,200
28 Jul 202338.7538.9837.7438.0537.8417,473,700
27 Jul 202338.7339.4538.5338.9738.7517,589,300
26 Jul 202337.9638.4537.6438.2938.0815,673,500
25 Jul 202337.7338.7837.1137.9237.7130,599,100
24 Jul 202338.8739.4838.7639.3039.0818,209,200
21 Jul 202339.6439.6738.3438.5538.3413,619,500
20 Jul 202338.9739.3338.7239.2639.0410,626,400
19 Jul 202339.3039.5839.1639.2339.0112,775,300
18 Jul 202338.7439.1938.5539.1338.9113,306,900
17 Jul 202339.4839.5438.5138.7538.5416,143,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...