Yahoo

Mail

Singapore markets open in 6 hours 21 minutes

Straits Times Index
3,090.31
+17.32(+0.56%)
S&P 500
4,594.63
+26.83(+0.59%)
Dow
36,245.50
+294.61(+0.82%)
Nasdaq
14,305.03
+78.83(+0.55%)
Bitcoin USD
39,565.35
+669.36(+1.72%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	31.52	32.59	31.52	32.36	32.36	31,642,900
30 Nov 2023	31.75	32.27	31.58	31.60	31.60	45,236,500
30 Nov 2023	0.09 Dividend
29 Nov 2023	31.87	32.29	31.42	31.60	31.51	85,193,700
28 Nov 2023	28.44	29.00	28.33	28.89	28.81	18,156,700
27 Nov 2023	28.02	28.52	27.94	28.50	28.42	19,878,800
24 Nov 2023	28.17	28.50	28.12	28.18	28.10	6,941,400
22 Nov 2023	28.06	28.35	27.84	28.10	28.02	11,338,100
21 Nov 2023	28.25	28.57	27.70	27.90	27.82	19,693,500
20 Nov 2023	28.18	28.77	28.14	28.52	28.44	19,348,500
17 Nov 2023	27.86	28.03	27.53	28.03	27.95	19,919,800
16 Nov 2023	27.93	28.19	27.42	27.48	27.40	16,692,000
15 Nov 2023	28.07	28.23	27.73	28.14	28.06	19,628,900
14 Nov 2023	27.45	28.42	27.41	28.20	28.12	24,219,700
13 Nov 2023	26.73	27.11	26.64	26.90	26.82	16,394,300
10 Nov 2023	26.71	27.00	26.30	26.85	26.77	16,946,700
09 Nov 2023	27.71	27.71	26.63	26.65	26.57	16,045,900
08 Nov 2023	28.34	28.36	27.52	27.56	27.48	18,282,600
07 Nov 2023	28.81	28.95	28.06	28.41	28.33	18,254,100
06 Nov 2023	29.77	29.82	28.99	29.11	29.03	12,412,100
03 Nov 2023	29.38	30.06	29.33	29.77	29.69	17,415,600
02 Nov 2023	28.44	28.86	28.16	28.80	28.72	15,531,400
01 Nov 2023	28.73	28.80	27.73	28.00	27.92	17,364,000
31 Oct 2023	27.50	28.31	27.34	28.20	28.12	17,507,200
30 Oct 2023	27.55	27.72	26.79	27.36	27.28	23,227,300
27 Oct 2023	28.49	28.63	27.12	27.22	27.14	25,825,600
26 Oct 2023	29.81	30.22	28.43	28.55	28.47	22,788,200
25 Oct 2023	28.55	29.14	27.71	29.01	28.93	24,400,400
24 Oct 2023	28.39	29.78	28.01	28.56	28.48	26,058,100
23 Oct 2023	29.33	29.90	29.21	29.22	29.14	17,917,700
20 Oct 2023	29.88	30.25	29.45	29.66	29.58	21,633,500
19 Oct 2023	29.10	29.96	29.06	29.33	29.25	18,053,800
18 Oct 2023	29.84	29.99	29.46	29.48	29.40	14,318,900
17 Oct 2023	29.80	30.61	29.78	30.33	30.24	19,812,300
16 Oct 2023	29.91	30.18	29.65	30.06	29.97	14,711,500
13 Oct 2023	30.00	30.23	29.54	29.66	29.58	16,710,500
12 Oct 2023	30.69	30.70	30.03	30.32	30.23	11,355,500
11 Oct 2023	31.73	31.98	30.78	30.98	30.89	10,673,700
10 Oct 2023	30.89	31.66	30.71	31.48	31.39	11,985,700
09 Oct 2023	30.49	31.27	30.33	30.99	30.90	9,112,000
06 Oct 2023	30.10	31.36	29.87	30.90	30.81	22,412,900
05 Oct 2023	30.78	31.14	29.72	30.31	30.22	25,255,400
04 Oct 2023	31.35	31.50	30.63	31.04	30.95	13,412,200
03 Oct 2023	32.05	32.19	31.31	31.38	31.29	13,060,900
02 Oct 2023	32.84	33.06	32.16	32.47	32.38	10,966,100
29 Sept 2023	33.31	33.42	32.76	32.97	32.88	13,585,000
28 Sept 2023	32.29	33.40	32.07	33.16	33.07	12,673,800
27 Sept 2023	32.41	32.55	31.97	32.35	32.26	8,339,100
26 Sept 2023	32.61	33.01	32.21	32.26	32.17	8,250,800
25 Sept 2023	32.38	33.19	32.27	33.06	32.97	7,283,400
22 Sept 2023	33.00	33.58	32.50	32.58	32.49	14,272,000
21 Sept 2023	32.91	33.44	32.69	32.71	32.62	11,338,000
20 Sept 2023	34.08	34.13	33.16	33.20	33.11	10,807,900
19 Sept 2023	33.45	34.31	33.35	33.96	33.86	9,546,700
18 Sept 2023	33.75	33.95	33.31	33.34	33.25	10,471,500
15 Sept 2023	33.54	34.60	33.42	33.95	33.85	19,627,500
14 Sept 2023	33.60	33.80	33.03	33.66	33.56	11,797,300
13 Sept 2023	33.94	34.30	33.43	33.66	33.56	14,287,400
12 Sept 2023	32.76	33.77	32.76	33.47	33.37	15,578,400
11 Sept 2023	33.08	33.27	32.50	32.62	32.53	11,777,000
08 Sept 2023	32.60	33.13	32.54	32.95	32.86	12,121,900
07 Sept 2023	32.41	32.62	32.02	32.57	32.48	12,291,800
06 Sept 2023	33.05	33.41	32.53	32.82	32.73	11,731,900
05 Sept 2023	33.36	33.48	33.03	33.28	33.19	9,169,600
01 Sept 2023	33.59	33.84	33.26	33.54	33.44	8,803,600
31 Aug 2023	33.51	34.03	33.29	33.51	33.41	10,168,400
31 Aug 2023	0.09 Dividend
30 Aug 2023	33.46	33.70	33.35	33.39	33.21	7,856,500
29 Aug 2023	33.22	33.51	33.08	33.46	33.27	7,511,900
28 Aug 2023	33.26	33.45	32.93	33.12	32.94	7,393,500
25 Aug 2023	33.07	33.30	32.05	32.95	32.77	14,298,000
24 Aug 2023	33.40	33.58	32.76	32.88	32.70	7,875,600
23 Aug 2023	32.84	33.57	32.76	33.56	33.37	10,262,700
22 Aug 2023	33.47	33.48	32.85	32.93	32.75	8,634,600
21 Aug 2023	33.25	33.41	32.98	33.27	33.09	10,766,100
18 Aug 2023	32.58	33.20	32.57	33.12	32.94	11,778,200
17 Aug 2023	33.07	33.33	32.76	32.92	32.74	11,476,100
16 Aug 2023	33.15	33.28	32.71	32.82	32.64	15,254,600
15 Aug 2023	33.60	33.78	33.22	33.30	33.12	13,365,800
14 Aug 2023	33.45	34.21	33.42	34.07	33.88	15,853,800
11 Aug 2023	34.03	34.17	33.42	33.89	33.70	20,514,200
10 Aug 2023	36.30	36.36	34.00	34.16	33.97	25,601,500
09 Aug 2023	36.50	36.81	36.21	36.26	36.06	8,254,500
08 Aug 2023	36.28	36.88	36.10	36.84	36.64	10,281,700
07 Aug 2023	36.83	37.10	36.36	37.09	36.88	9,910,700
04 Aug 2023	36.85	37.09	36.37	36.57	36.37	12,405,300
03 Aug 2023	37.19	37.19	36.63	36.92	36.72	14,754,800
02 Aug 2023	37.63	37.83	37.26	37.39	37.18	15,516,400
01 Aug 2023	38.04	38.36	37.90	38.12	37.91	10,232,100
31 Jul 2023	38.15	38.37	37.80	38.37	38.16	12,138,200
28 Jul 2023	38.75	38.98	37.74	38.05	37.84	17,473,700
27 Jul 2023	38.73	39.45	38.53	38.97	38.75	17,589,300
26 Jul 2023	37.96	38.45	37.64	38.29	38.08	15,673,500
25 Jul 2023	37.73	38.78	37.11	37.92	37.71	30,599,100
24 Jul 2023	38.87	39.48	38.76	39.30	39.08	18,209,200
21 Jul 2023	39.64	39.67	38.34	38.55	38.34	13,619,500
20 Jul 2023	38.97	39.33	38.72	39.26	39.04	10,626,400
19 Jul 2023	39.30	39.58	39.16	39.23	39.01	12,775,300
18 Jul 2023	38.74	39.19	38.55	39.13	38.91	13,306,900
17 Jul 2023	39.48	39.54	38.51	38.75	38.54	16,143,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

S&P 5004,594.63+26.83(+0.59%)

Dow36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.83(+0.55%)

Bitcoin USD39,565.35+669.36(+1.72%)

CMC Crypto 200802.76+11.20(+1.41%)

General Motors Company (GM)

Straits Times Index
3,090.31
+17.32(+0.56%)

S&P 500
4,594.63
+26.83(+0.59%)

Dow
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.83(+0.55%)

Bitcoin USD
39,565.35
+669.36(+1.72%)

CMC Crypto 200
802.76
+11.20(+1.41%)