New Zealand markets open in 1 hour 19 minutes

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.27-1.10 (-3.40%)
At close: 04:00PM EDT
31.29 +0.02 (+0.06%)
After hours: 04:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202232.0532.4930.9331.2731.2715,744,848
05 Jul 202231.1132.4330.3332.3732.3719,646,200
01 Jul 202231.2832.8831.2632.1932.1921,168,600
30 Jun 202232.5932.7431.4131.7631.7620,144,800
29 Jun 202233.8033.8732.6633.4533.4511,426,700
28 Jun 202235.1936.1333.9533.9933.9915,197,100
27 Jun 202234.9935.3234.3434.6334.6310,443,100
24 Jun 202233.1135.0033.0634.8234.8218,399,500
23 Jun 202232.9233.3532.2332.9932.9914,410,100
22 Jun 202232.1933.5132.0332.8332.8314,974,100
21 Jun 202232.8333.1031.8932.6432.6416,627,600
17 Jun 202231.4532.3930.6531.8831.8823,646,800
16 Jun 202232.8532.8530.9231.4231.4222,783,200
15 Jun 202233.3634.6033.3534.1834.1819,116,000
14 Jun 202232.6733.5932.4733.2033.2017,891,000
13 Jun 202233.8634.0832.1532.2832.2823,202,000
10 Jun 202235.7336.3735.0035.0135.0115,875,500
09 Jun 202237.4837.6836.6336.6536.659,306,500
08 Jun 202238.3438.7737.6337.6937.6910,210,300
07 Jun 202237.2238.4636.8238.3738.3714,517,600
06 Jun 202238.3538.4337.5137.8337.8311,029,000
03 Jun 202238.0938.2937.4837.6137.6111,667,100
02 Jun 202238.4039.2538.3638.8738.8710,735,500
01 Jun 202239.0139.6437.9038.2738.2712,190,800
31 May 202238.6138.9537.9638.6838.6819,857,900
27 May 202237.8038.5937.3638.5738.5715,684,100
26 May 202236.3837.7636.3837.4237.4214,568,400
25 May 202234.9036.3534.9035.9835.9815,409,500
24 May 202235.5335.5734.3135.2135.2116,717,000
23 May 202235.9336.6135.0936.0036.0019,959,800
20 May 202237.0137.0834.3935.4035.4024,408,000
19 May 202235.3836.6535.1536.1236.1215,545,100
18 May 202237.5037.7735.5935.8335.8319,255,700
17 May 202238.0338.5537.3538.1038.1015,505,700
16 May 202238.0138.0436.7637.1037.1016,512,200
13 May 202236.1838.4936.0738.2138.2122,997,300
12 May 202235.4636.2034.5835.5635.5643,172,200
11 May 202238.7839.4437.1737.2737.2718,050,800
10 May 202239.3939.4937.5238.7038.7020,206,400
09 May 202238.9840.2238.0838.2638.2618,508,800
06 May 202239.7940.1238.8039.5839.5814,684,900
05 May 202240.3240.7539.3539.9539.9515,317,100
04 May 202239.6041.2439.3041.1741.1715,813,700
03 May 202239.3240.2738.8239.9439.9419,132,700
02 May 202237.6738.4937.2538.4538.4516,119,900
29 Apr 202238.8139.4237.7837.9137.9116,737,800
28 Apr 202239.3539.6137.3138.7538.7522,795,600
27 Apr 202238.2939.5237.7038.6638.6619,827,700
26 Apr 202239.2239.4537.8938.0438.0421,679,500
25 Apr 202239.3539.9938.6739.8239.8218,704,400
22 Apr 202240.4640.7439.7839.8439.8417,718,400
21 Apr 202242.7643.0040.5640.7140.7112,544,000
20 Apr 202242.2543.2441.6941.7241.7212,989,800
19 Apr 202240.8142.1940.8142.0842.0813,852,800
18 Apr 202240.1340.9339.9540.6340.6311,798,000
14 Apr 202240.1540.7840.0940.1340.1313,315,700
13 Apr 202239.6240.4539.5540.2240.2210,897,600
12 Apr 202240.6140.7839.6440.0440.0417,212,800
11 Apr 202238.8141.3438.6940.3340.3325,015,300
08 Apr 202238.3540.0538.1739.3539.3522,086,800
07 Apr 202239.2939.5337.6038.7238.7228,297,600
06 Apr 202240.7941.3339.4839.5039.5029,254,900
05 Apr 202242.9643.1641.3241.4241.4219,853,900
04 Apr 202243.2743.4242.5343.1843.1812,593,000
01 Apr 202244.1644.4542.4142.9642.9616,791,500
31 Mar 202244.8444.9043.7443.7443.7417,335,000
30 Mar 202245.6446.0345.0445.2245.2212,818,800
29 Mar 202245.4146.7445.2446.2646.2616,784,100
28 Mar 202243.9044.2543.2844.2244.2212,175,200
25 Mar 202244.2844.3143.4043.6543.6510,351,200
24 Mar 202244.0544.8643.9544.3544.3511,106,200
23 Mar 202244.0044.5243.7743.7843.7815,142,300
22 Mar 202244.2445.2744.0944.5644.5614,703,000
21 Mar 202244.2844.6743.2243.6143.6117,903,900
18 Mar 202243.2345.0443.1344.8244.8219,834,400
17 Mar 202242.9243.8342.6043.6643.6613,909,000
16 Mar 202243.0044.1742.3743.8543.8517,014,500
15 Mar 202240.8342.2540.8042.1342.1316,051,000
14 Mar 202241.7442.4340.3740.8340.8318,914,000
11 Mar 202242.0842.3441.4841.5141.5113,617,900
10 Mar 202241.4142.2340.8541.8541.8517,991,200
09 Mar 202242.2642.8641.8042.2842.2821,309,000
08 Mar 202240.8442.3139.9640.2040.2024,145,100
07 Mar 202242.2942.4439.7539.8339.8325,949,900
04 Mar 202244.0344.1641.9942.4042.4026,534,700
03 Mar 202246.2146.7444.6144.9044.9018,956,300
02 Mar 202244.6846.6044.5646.3246.3219,006,400
01 Mar 202246.0246.1644.1644.5244.5221,534,200
28 Feb 202246.2447.1245.8446.7246.7218,226,700
25 Feb 202246.3547.4845.8547.4347.4313,465,100
24 Feb 202244.1546.4143.9146.3546.3521,003,700
23 Feb 202247.2648.3046.2646.3846.3813,667,700
22 Feb 202247.7847.9446.1646.7746.7719,620,300
18 Feb 202248.9249.2147.9248.6048.6016,615,900
17 Feb 202249.8149.8548.6648.8248.8213,482,800
16 Feb 202249.4350.5749.2650.4350.4313,865,500
15 Feb 202249.3649.9148.9349.6749.6715,238,500
14 Feb 202248.8749.1948.0048.4048.4017,549,800
11 Feb 202250.6450.9748.5448.8348.8320,183,800
10 Feb 202249.7351.7949.6050.3450.3417,017,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...