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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	35.13	35.31	34.69	34.74	34.74	4,170,554
21 Mar 2023	34.63	35.32	34.46	35.10	35.10	13,685,100
20 Mar 2023	33.45	34.25	33.27	33.62	33.62	14,938,800
17 Mar 2023	34.28	34.28	33.12	33.38	33.38	27,680,000
16 Mar 2023	33.85	34.92	33.76	34.61	34.61	23,883,900
15 Mar 2023	34.61	34.62	33.63	34.33	34.33	17,992,100
14 Mar 2023	36.46	36.67	35.08	35.60	35.60	18,938,200
13 Mar 2023	35.62	36.31	34.86	35.76	35.76	21,584,200
10 Mar 2023	37.70	37.78	36.26	36.52	36.52	14,135,500
09 Mar 2023	39.52	39.70	37.76	37.82	37.82	15,604,100
08 Mar 2023	39.70	40.02	39.37	39.76	39.76	10,674,800
07 Mar 2023	40.22	40.43	39.62	39.74	39.74	12,126,900
06 Mar 2023	41.02	41.19	40.25	40.45	40.45	9,810,000
03 Mar 2023	40.39	41.35	40.25	41.01	41.01	13,428,600
02 Mar 2023	38.41	39.56	38.12	39.53	39.53	12,908,600
01 Mar 2023	38.68	39.33	38.64	38.72	38.72	14,164,800
28 Feb 2023	39.21	39.24	38.49	38.74	38.74	17,166,700
27 Feb 2023	39.53	40.01	39.14	39.31	39.31	17,310,600
24 Feb 2023	38.91	39.32	38.46	39.18	39.18	12,929,600
23 Feb 2023	41.05	41.26	38.87	39.25	39.25	19,930,700
22 Feb 2023	41.23	41.47	40.63	40.89	40.89	9,870,000
21 Feb 2023	42.43	43.08	41.09	41.13	41.13	12,320,100
17 Feb 2023	43.00	43.17	42.19	43.17	43.17	13,034,100
16 Feb 2023	42.39	43.63	42.23	43.10	43.10	14,549,600
15 Feb 2023	42.14	42.98	42.05	42.95	42.95	11,660,100
14 Feb 2023	41.70	42.73	41.69	42.43	42.43	13,012,400
13 Feb 2023	40.73	42.08	40.72	42.02	42.02	12,854,800
10 Feb 2023	41.24	41.63	40.96	41.35	41.35	11,447,400
09 Feb 2023	42.09	42.99	41.49	41.63	41.63	20,848,900
08 Feb 2023	41.08	42.10	40.98	41.57	41.57	12,318,500
07 Feb 2023	41.26	41.78	40.74	41.40	41.40	11,542,500
06 Feb 2023	40.90	41.61	40.77	41.34	41.34	14,285,700
03 Feb 2023	40.65	41.99	40.31	41.13	41.13	18,566,700
02 Feb 2023	40.28	42.05	39.92	41.50	41.50	28,757,000
01 Feb 2023	39.45	39.84	38.56	39.30	39.30	25,569,500
31 Jan 2023	38.93	39.73	38.33	39.32	39.32	47,396,300
30 Jan 2023	36.75	37.28	36.22	36.29	36.29	23,596,800
27 Jan 2023	36.58	38.24	36.44	37.95	37.95	21,995,400
26 Jan 2023	36.99	37.18	36.23	36.48	36.48	19,559,000
25 Jan 2023	35.99	36.55	35.38	36.32	36.32	13,715,600
24 Jan 2023	36.00	36.66	35.82	36.20	36.20	12,072,100
23 Jan 2023	35.69	36.60	35.53	36.44	36.44	17,001,900
20 Jan 2023	35.68	36.01	35.28	35.35	35.35	17,187,200
19 Jan 2023	35.65	36.02	35.13	35.73	35.73	11,403,600
18 Jan 2023	37.06	37.53	36.42	36.44	36.44	11,322,700
17 Jan 2023	36.50	37.14	36.21	36.61	36.61	13,916,100
13 Jan 2023	36.48	36.73	35.81	36.51	36.51	21,242,800
12 Jan 2023	38.14	38.61	37.83	38.33	38.33	15,318,500
11 Jan 2023	37.35	38.11	37.15	37.82	37.82	15,190,300
10 Jan 2023	36.14	37.14	35.90	37.11	37.11	10,280,400
09 Jan 2023	36.53	36.84	35.85	35.92	35.92	11,617,900
06 Jan 2023	34.69	36.01	34.55	35.91	35.91	9,783,500
05 Jan 2023	34.20	35.44	34.12	35.00	35.00	11,932,000
04 Jan 2023	34.29	34.95	34.09	34.69	34.69	11,326,300
03 Jan 2023	34.02	34.34	33.40	33.82	33.82	11,793,300
30 Dec 2022	33.33	33.76	33.23	33.64	33.64	11,807,400
29 Dec 2022	32.82	33.67	32.82	33.67	33.67	11,634,900
28 Dec 2022	33.32	33.50	32.52	32.53	32.53	9,550,900
27 Dec 2022	33.52	33.75	33.02	33.32	33.32	9,984,400
23 Dec 2022	33.68	33.88	33.18	33.83	33.83	10,619,100
22 Dec 2022	35.17	35.18	33.28	33.53	33.53	20,227,800
21 Dec 2022	35.72	36.03	35.47	35.90	35.90	9,959,900
20 Dec 2022	35.26	35.59	34.78	35.20	35.20	10,934,300
19 Dec 2022	36.28	36.40	35.36	35.42	35.42	12,248,000
16 Dec 2022	37.03	37.20	35.87	36.15	36.15	27,530,500
15 Dec 2022	37.79	37.80	37.19	37.62	37.62	11,293,600
14 Dec 2022	38.74	39.09	37.96	38.36	38.36	11,964,600
13 Dec 2022	39.66	40.01	38.53	38.77	38.77	12,154,500
12 Dec 2022	38.32	38.67	38.02	38.49	38.49	13,873,200
09 Dec 2022	37.85	38.56	37.78	38.28	38.28	8,865,500
08 Dec 2022	38.07	38.26	37.60	38.20	38.20	8,622,500
07 Dec 2022	37.67	38.33	37.56	37.96	37.96	11,613,800
06 Dec 2022	38.93	39.09	37.35	38.02	38.02	12,775,500
05 Dec 2022	39.47	39.62	38.69	38.79	38.79	7,633,200
02 Dec 2022	39.86	40.14	39.55	39.90	39.90	9,224,100
01 Dec 2022	40.77	41.38	40.42	40.43	40.43	12,335,100
30 Nov 2022	39.98	40.56	39.23	40.56	40.56	14,805,900
29 Nov 2022	39.62	40.04	39.54	39.75	39.75	10,582,400
28 Nov 2022	39.92	40.37	39.31	39.38	39.38	19,395,400
25 Nov 2022	39.81	40.47	39.81	40.46	40.46	4,615,300
23 Nov 2022	39.85	40.20	39.57	40.11	40.11	9,097,000
22 Nov 2022	39.89	40.27	39.63	39.97	39.97	8,394,400
21 Nov 2022	39.44	39.72	39.00	39.52	39.52	12,281,900
18 Nov 2022	39.50	39.99	39.04	39.77	39.77	22,849,200
17 Nov 2022	38.03	39.60	37.47	38.64	38.64	26,006,900
16 Nov 2022	39.75	39.86	38.47	38.47	38.47	12,032,500
15 Nov 2022	40.70	41.37	40.01	40.24	40.24	12,390,000
14 Nov 2022	41.01	41.19	39.92	39.93	39.93	14,968,900
11 Nov 2022	39.86	41.58	39.82	41.12	41.12	13,035,200
10 Nov 2022	39.15	40.60	38.86	39.74	39.74	20,197,600
09 Nov 2022	38.55	38.87	38.03	38.06	38.06	10,526,200
08 Nov 2022	39.47	39.51	38.51	39.05	39.05	10,946,400
07 Nov 2022	39.36	39.47	38.69	39.39	39.39	11,526,900
04 Nov 2022	39.39	39.74	38.46	39.00	39.00	15,089,600
03 Nov 2022	37.78	38.74	37.65	38.51	38.51	12,128,600
02 Nov 2022	39.22	40.07	38.46	38.52	38.52	13,324,200
01 Nov 2022	39.92	40.10	38.85	39.35	39.35	10,840,600
31 Oct 2022	38.55	39.66	38.36	39.25	39.25	13,957,700
28 Oct 2022	38.20	38.88	38.09	38.85	38.85	10,459,800
27 Oct 2022	38.04	38.64	37.41	38.16	38.16	13,842,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5003,997.51-5.36(-0.13%)

Dow32,470.03-90.57(-0.28%)

Nasdaq11,868.80+8.69(+0.07%)

BTC-USD27,168.34-950.27(-3.38%)

CMC Crypto 200615.59-0.36(-0.06%)

General Motors Company (GM)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
3,997.51
-5.36(-0.13%)

Dow
32,470.03
-90.57(-0.28%)

Nasdaq
11,868.80
+8.69(+0.07%)

BTC-USD
27,168.34
-950.27(-3.38%)

CMC Crypto 200
615.59
-0.36(-0.06%)