Singapore markets open in 2 hours 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202239.9240.3739.3139.3839.3818,812,040
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 202239.5039.9939.0439.7739.7722,846,700
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 202239.8641.5839.8241.1241.1213,033,000
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 202239.3939.7438.4639.0039.0015,087,200
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
26 Oct 202237.3638.2737.1837.8637.8619,638,600
25 Oct 202236.4537.4835.8337.0137.0125,537,500
24 Oct 202234.9135.8834.4635.7235.7218,575,100
21 Oct 202233.5035.0133.3235.0035.0014,094,700
20 Oct 202233.7434.1533.1433.4433.4413,579,800
19 Oct 202233.7934.1933.3033.6333.6310,311,300
18 Oct 202234.7834.9033.9834.2534.2511,144,700
17 Oct 202233.7033.9533.0633.5733.5710,960,500
14 Oct 202233.0733.2232.4532.8932.8911,994,100
13 Oct 202231.2932.9731.2732.7632.7617,199,800
12 Oct 202232.1232.5331.6032.2032.2010,810,300
11 Oct 202232.0132.8731.2832.0932.0916,763,800
10 Oct 202232.3832.6231.1132.2932.2922,996,100
07 Oct 202234.0634.2633.4033.6233.6211,193,900
06 Oct 202234.5835.1734.3834.6334.6311,435,800
05 Oct 202234.3835.0233.8134.8434.8418,679,400
04 Oct 202234.2035.8033.9235.8035.8019,811,700
03 Oct 202232.4633.2931.6132.8732.8714,697,300
30 Sept 202232.9333.2132.0532.0932.0916,159,900
29 Sept 202234.0134.3832.8233.2633.2614,825,100
28 Sept 202234.7535.5034.3635.2535.2512,046,200
27 Sept 202235.5535.6834.0734.7134.7113,541,700
26 Sept 202235.1036.0534.6735.0435.0416,777,700
23 Sept 202236.4736.7234.8435.4835.4817,888,900
22 Sept 202237.8138.0437.1937.3837.3813,519,700
21 Sept 202239.1639.6937.6737.6837.6820,455,600
20 Sept 202240.2340.6038.9039.0639.0625,401,500
19 Sept 202239.5041.4439.4341.3941.3913,267,700
16 Sept 202240.0640.5739.7139.9739.9720,899,600
15 Sept 202240.5742.1340.5440.6640.6615,193,900
14 Sept 202240.7440.8539.7440.6240.6215,239,200
13 Sept 202240.6041.4240.3540.5340.5314,841,600
12 Sept 202241.6642.3641.4142.0542.0516,332,900
09 Sept 202240.7541.5440.7041.2941.2912,912,900
08 Sept 202239.4540.6739.3540.5040.5015,754,700
07 Sept 202238.5240.1738.4040.1140.1115,832,400
06 Sept 202238.8139.4738.4138.7138.7119,717,300
02 Sept 202239.3239.5338.3338.4738.4710,860,500
01 Sept 202237.8138.6037.5138.5638.5611,370,800
31 Aug 202239.2039.2338.1238.2138.2115,390,300
30 Aug 202239.7639.8838.5839.1339.1315,090,600
30 Aug 20220.09 Dividend
29 Aug 202238.7739.9838.7039.5139.4213,408,900
26 Aug 202240.7541.0939.2239.2339.1416,179,500
25 Aug 202239.3640.7839.3440.3940.3015,211,900
24 Aug 202238.6139.7338.3239.2539.1612,710,300
23 Aug 202238.9639.4138.4238.5638.4715,394,400
22 Aug 202238.2438.8237.9238.5538.4620,921,400
19 Aug 202239.2440.2839.0939.7039.6123,306,500
18 Aug 202238.3338.9038.0638.7238.637,004,100
17 Aug 202238.1938.6937.6538.4038.3110,656,700
16 Aug 202238.9539.6038.7238.9938.9013,944,400
15 Aug 202238.8839.6938.8139.4039.319,626,400
12 Aug 202238.8339.5138.4839.4839.398,905,300
11 Aug 202238.6939.0438.1838.4638.3710,221,400
10 Aug 202237.6938.4837.4937.9537.8610,663,300
09 Aug 202237.2737.3536.2236.6236.5412,752,200
08 Aug 202236.6238.1836.4637.5637.4717,398,800
05 Aug 202235.9236.2835.5936.0635.9810,878,600
04 Aug 202237.0237.1636.0736.2336.1516,882,100
03 Aug 202236.7938.1936.7537.3137.2316,047,700
02 Aug 202236.3236.9636.1136.1336.0513,124,000
01 Aug 202236.0636.9835.6036.7736.6912,224,200
29 Jul 202235.7536.4435.3936.2636.1814,375,900
28 Jul 202235.0135.7534.6035.7435.6611,802,100
27 Jul 202234.0234.8033.6334.6834.6012,292,800
26 Jul 202234.0334.0833.0433.3433.2614,533,000
25 Jul 202234.8635.0534.1334.5234.4414,782,700
22 Jul 202235.1735.2034.2934.6734.5913,616,700
21 Jul 202234.7635.1334.3635.1335.0510,857,400
20 Jul 202234.1835.0234.0534.7634.6810,110,600
19 Jul 202233.3534.6333.2834.4034.3213,186,300
18 Jul 202233.3033.5932.4832.6232.5512,679,300
15 Jul 202232.2532.9231.7132.8732.8012,982,900
14 Jul 202231.1531.6530.6731.5931.5214,450,400
13 Jul 202230.8531.8530.3631.7231.6516,196,700
12 Jul 202230.9232.0630.8031.5331.4619,773,400
11 Jul 202231.9132.2030.7930.8730.8017,121,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...