Singapore Markets open in 4 hrs 40 mins

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.74-0.35 (-1.01%)
At close: 01:40PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202335.1335.3134.6934.7434.744,170,554
21 Mar 202334.6335.3234.4635.1035.1013,685,100
20 Mar 202333.4534.2533.2733.6233.6214,938,800
17 Mar 202334.2834.2833.1233.3833.3827,680,000
16 Mar 202333.8534.9233.7634.6134.6123,883,900
15 Mar 202334.6134.6233.6334.3334.3317,992,100
14 Mar 202336.4636.6735.0835.6035.6018,938,200
13 Mar 202335.6236.3134.8635.7635.7621,584,200
10 Mar 202337.7037.7836.2636.5236.5214,135,500
09 Mar 202339.5239.7037.7637.8237.8215,604,100
08 Mar 202339.7040.0239.3739.7639.7610,674,800
07 Mar 202340.2240.4339.6239.7439.7412,126,900
06 Mar 202341.0241.1940.2540.4540.459,810,000
03 Mar 202340.3941.3540.2541.0141.0113,428,600
02 Mar 202338.4139.5638.1239.5339.5312,908,600
01 Mar 202338.6839.3338.6438.7238.7214,164,800
28 Feb 202339.2139.2438.4938.7438.7417,166,700
27 Feb 202339.5340.0139.1439.3139.3117,310,600
24 Feb 202338.9139.3238.4639.1839.1812,929,600
23 Feb 202341.0541.2638.8739.2539.2519,930,700
22 Feb 202341.2341.4740.6340.8940.899,870,000
21 Feb 202342.4343.0841.0941.1341.1312,320,100
17 Feb 202343.0043.1742.1943.1743.1713,034,100
16 Feb 202342.3943.6342.2343.1043.1014,549,600
15 Feb 202342.1442.9842.0542.9542.9511,660,100
14 Feb 202341.7042.7341.6942.4342.4313,012,400
13 Feb 202340.7342.0840.7242.0242.0212,854,800
10 Feb 202341.2441.6340.9641.3541.3511,447,400
09 Feb 202342.0942.9941.4941.6341.6320,848,900
08 Feb 202341.0842.1040.9841.5741.5712,318,500
07 Feb 202341.2641.7840.7441.4041.4011,542,500
06 Feb 202340.9041.6140.7741.3441.3414,285,700
03 Feb 202340.6541.9940.3141.1341.1318,566,700
02 Feb 202340.2842.0539.9241.5041.5028,757,000
01 Feb 202339.4539.8438.5639.3039.3025,569,500
31 Jan 202338.9339.7338.3339.3239.3247,396,300
30 Jan 202336.7537.2836.2236.2936.2923,596,800
27 Jan 202336.5838.2436.4437.9537.9521,995,400
26 Jan 202336.9937.1836.2336.4836.4819,559,000
25 Jan 202335.9936.5535.3836.3236.3213,715,600
24 Jan 202336.0036.6635.8236.2036.2012,072,100
23 Jan 202335.6936.6035.5336.4436.4417,001,900
20 Jan 202335.6836.0135.2835.3535.3517,187,200
19 Jan 202335.6536.0235.1335.7335.7311,403,600
18 Jan 202337.0637.5336.4236.4436.4411,322,700
17 Jan 202336.5037.1436.2136.6136.6113,916,100
13 Jan 202336.4836.7335.8136.5136.5121,242,800
12 Jan 202338.1438.6137.8338.3338.3315,318,500
11 Jan 202337.3538.1137.1537.8237.8215,190,300
10 Jan 202336.1437.1435.9037.1137.1110,280,400
09 Jan 202336.5336.8435.8535.9235.9211,617,900
06 Jan 202334.6936.0134.5535.9135.919,783,500
05 Jan 202334.2035.4434.1235.0035.0011,932,000
04 Jan 202334.2934.9534.0934.6934.6911,326,300
03 Jan 202334.0234.3433.4033.8233.8211,793,300
30 Dec 202233.3333.7633.2333.6433.6411,807,400
29 Dec 202232.8233.6732.8233.6733.6711,634,900
28 Dec 202233.3233.5032.5232.5332.539,550,900
27 Dec 202233.5233.7533.0233.3233.329,984,400
23 Dec 202233.6833.8833.1833.8333.8310,619,100
22 Dec 202235.1735.1833.2833.5333.5320,227,800
21 Dec 202235.7236.0335.4735.9035.909,959,900
20 Dec 202235.2635.5934.7835.2035.2010,934,300
19 Dec 202236.2836.4035.3635.4235.4212,248,000
16 Dec 202237.0337.2035.8736.1536.1527,530,500
15 Dec 202237.7937.8037.1937.6237.6211,293,600
14 Dec 202238.7439.0937.9638.3638.3611,964,600
13 Dec 202239.6640.0138.5338.7738.7712,154,500
12 Dec 202238.3238.6738.0238.4938.4913,873,200
09 Dec 202237.8538.5637.7838.2838.288,865,500
08 Dec 202238.0738.2637.6038.2038.208,622,500
07 Dec 202237.6738.3337.5637.9637.9611,613,800
06 Dec 202238.9339.0937.3538.0238.0212,775,500
05 Dec 202239.4739.6238.6938.7938.797,633,200
02 Dec 202239.8640.1439.5539.9039.909,224,100
01 Dec 202240.7741.3840.4240.4340.4312,335,100
30 Nov 202239.9840.5639.2340.5640.5614,805,900
29 Nov 202239.6240.0439.5439.7539.7510,582,400
28 Nov 202239.9240.3739.3139.3839.3819,395,400
25 Nov 202239.8140.4739.8140.4640.464,615,300
23 Nov 202239.8540.2039.5740.1140.119,097,000
22 Nov 202239.8940.2739.6339.9739.978,394,400
21 Nov 202239.4439.7239.0039.5239.5212,281,900
18 Nov 202239.5039.9939.0439.7739.7722,849,200
17 Nov 202238.0339.6037.4738.6438.6426,006,900
16 Nov 202239.7539.8638.4738.4738.4712,032,500
15 Nov 202240.7041.3740.0140.2440.2412,390,000
14 Nov 202241.0141.1939.9239.9339.9314,968,900
11 Nov 202239.8641.5839.8241.1241.1213,035,200
10 Nov 202239.1540.6038.8639.7439.7420,197,600
09 Nov 202238.5538.8738.0338.0638.0610,526,200
08 Nov 202239.4739.5138.5139.0539.0510,946,400
07 Nov 202239.3639.4738.6939.3939.3911,526,900
04 Nov 202239.3939.7438.4639.0039.0015,089,600
03 Nov 202237.7838.7437.6538.5138.5112,128,600
02 Nov 202239.2240.0738.4638.5238.5213,324,200
01 Nov 202239.9240.1038.8539.3539.3510,840,600
31 Oct 202238.5539.6638.3639.2539.2513,957,700
28 Oct 202238.2038.8838.0938.8538.8510,459,800
27 Oct 202238.0438.6437.4138.1638.1613,842,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...