General Motors Company (GM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

51.45

-0.90

(-1.72%)

At close: 04:00PM EST

51.80

+0.35

(+0.68%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	52.85	53.35	51.07	51.45	51.45	21,346,100
26 Jan 2022	53.57	53.99	51.47	52.35	52.35	23,174,300
25 Jan 2022	51.60	52.51	50.82	51.90	51.90	22,164,500
24 Jan 2022	51.40	52.66	49.37	52.64	52.64	32,997,100
21 Jan 2022	54.52	54.70	52.69	53.28	53.28	25,674,500
20 Jan 2022	56.02	57.33	54.42	54.65	54.65	21,554,100
19 Jan 2022	59.31	59.84	56.13	56.24	56.24	20,576,000
18 Jan 2022	60.13	60.35	58.54	58.79	58.79	18,299,100
14 Jan 2022	61.10	61.77	59.99	61.10	61.10	16,168,800
13 Jan 2022	61.45	63.38	61.15	61.77	61.77	19,283,000
12 Jan 2022	62.47	62.72	59.64	61.03	61.03	20,215,000
11 Jan 2022	61.25	61.56	60.15	61.46	61.46	16,463,800
10 Jan 2022	61.52	62.00	60.04	61.07	61.07	18,980,400
07 Jan 2022	63.81	63.91	61.42	62.27	62.27	17,130,200
06 Jan 2022	63.17	63.50	61.67	62.87	62.87	20,650,900
05 Jan 2022	65.52	67.21	62.60	62.74	62.74	43,578,700
04 Jan 2022	61.96	65.98	61.96	65.74	65.74	44,691,300
03 Jan 2022	59.87	61.57	59.74	61.17	61.17	20,980,200
31 Dec 2021	58.00	59.05	57.92	58.63	58.63	9,853,900
30 Dec 2021	57.45	58.78	57.26	58.13	58.13	11,965,900
29 Dec 2021	57.11	57.70	56.74	57.23	57.23	7,982,300
28 Dec 2021	57.40	58.12	57.01	57.11	57.11	8,577,700
27 Dec 2021	56.89	57.75	56.53	57.43	57.43	9,078,900
23 Dec 2021	56.07	57.09	55.77	56.91	56.91	13,722,300
22 Dec 2021	54.79	56.35	54.75	56.08	56.08	16,694,000
21 Dec 2021	54.50	54.90	53.84	54.79	54.79	15,571,300
20 Dec 2021	54.02	54.54	53.14	54.04	54.04	19,073,900
17 Dec 2021	56.20	56.39	54.51	55.16	55.16	42,175,800
16 Dec 2021	59.40	60.62	58.03	58.39	58.39	17,772,200
15 Dec 2021	58.30	58.89	57.04	58.61	58.61	14,471,600
14 Dec 2021	57.97	59.20	57.70	58.40	58.40	17,928,700
13 Dec 2021	62.07	62.18	59.02	59.13	59.13	27,327,000
10 Dec 2021	60.10	63.29	60.10	63.21	63.21	22,817,000
09 Dec 2021	60.38	60.63	59.59	59.62	59.62	12,964,800
08 Dec 2021	61.65	61.81	60.42	60.78	60.78	10,004,100
07 Dec 2021	60.91	62.38	60.70	61.53	61.53	14,135,700
06 Dec 2021	60.47	60.73	58.70	59.84	59.84	16,728,200
03 Dec 2021	61.24	61.69	58.87	59.71	59.71	19,582,800
02 Dec 2021	58.75	61.30	58.70	61.02	61.02	25,365,100
01 Dec 2021	59.25	60.59	58.01	58.06	58.06	26,353,700
30 Nov 2021	59.20	59.84	57.44	57.87	57.87	21,282,200
29 Nov 2021	61.11	61.54	59.65	59.86	59.86	15,033,100
26 Nov 2021	59.80	60.57	59.46	60.17	60.17	13,272,600
24 Nov 2021	62.30	62.60	61.63	62.19	62.19	12,685,000
23 Nov 2021	63.73	64.04	62.26	63.05	63.05	16,225,100
22 Nov 2021	61.95	64.96	61.76	64.06	64.06	19,836,200
19 Nov 2021	62.48	62.97	61.56	61.80	61.80	19,520,600
18 Nov 2021	64.33	65.18	62.09	62.33	62.33	23,308,100
17 Nov 2021	63.33	65.07	62.38	64.61	64.61	29,983,400
16 Nov 2021	63.24	63.28	61.93	62.61	62.61	16,115,000
15 Nov 2021	63.66	63.73	62.63	62.97	62.97	14,372,100
12 Nov 2021	61.59	64.03	61.28	63.40	63.40	31,142,800
11 Nov 2021	59.82	62.15	59.31	61.82	61.82	29,033,900
10 Nov 2021	57.85	60.56	57.73	59.27	59.27	22,778,600
09 Nov 2021	59.81	59.93	57.81	58.62	58.62	13,822,900
08 Nov 2021	58.76	60.33	58.48	59.60	59.60	14,385,500
05 Nov 2021	59.15	59.35	58.05	58.52	58.52	16,295,800
04 Nov 2021	56.47	58.77	56.27	58.64	58.64	24,026,100
03 Nov 2021	55.26	56.17	55.09	56.00	56.00	14,419,400
02 Nov 2021	55.03	55.98	54.68	55.59	55.59	16,377,500
01 Nov 2021	54.85	55.74	54.42	55.49	55.49	15,677,600
29 Oct 2021	53.90	55.04	53.61	54.43	54.43	16,680,700
28 Oct 2021	54.60	55.58	54.06	54.24	54.24	23,020,300
27 Oct 2021	55.60	55.76	54.16	54.26	54.26	36,397,600
26 Oct 2021	58.02	58.30	56.96	57.37	57.37	16,335,800
25 Oct 2021	58.05	58.31	56.84	57.76	57.76	14,151,000
22 Oct 2021	58.37	58.70	57.64	57.77	57.77	11,077,600
21 Oct 2021	58.00	58.67	57.73	58.41	58.41	11,585,400
20 Oct 2021	56.36	58.24	56.22	57.67	57.67	13,399,900
19 Oct 2021	57.00	57.06	56.53	56.85	56.85	10,589,000
18 Oct 2021	57.41	57.58	56.85	56.89	56.89	12,667,900
15 Oct 2021	58.34	58.71	57.85	58.00	58.00	12,906,200
14 Oct 2021	58.10	58.29	57.45	57.69	57.69	11,450,100
13 Oct 2021	58.94	58.94	57.08	57.77	57.77	18,813,800
12 Oct 2021	58.52	59.33	57.86	58.96	58.96	17,095,000
11 Oct 2021	58.79	59.35	57.77	58.09	58.09	17,665,700
08 Oct 2021	56.54	59.21	56.38	58.57	58.57	33,705,400
07 Oct 2021	54.85	56.74	54.44	56.44	56.44	31,006,000
06 Oct 2021	54.49	55.50	53.15	53.93	53.93	29,520,800
05 Oct 2021	54.19	54.74	53.65	54.34	54.34	18,201,500
04 Oct 2021	54.90	55.64	53.68	53.98	53.98	29,206,700
01 Oct 2021	53.03	53.38	52.25	53.13	53.13	16,660,400
30 Sep 2021	52.93	53.20	52.18	52.71	52.71	16,324,300
29 Sep 2021	53.30	53.36	52.53	52.93	52.93	10,881,100
28 Sep 2021	53.77	54.21	52.70	52.85	52.85	16,422,900
27 Sep 2021	52.41	53.57	52.38	53.24	53.24	13,861,400
24 Sep 2021	51.88	52.63	51.72	52.23	52.23	11,643,500
23 Sep 2021	51.10	52.08	51.04	51.92	51.92	14,043,200
22 Sep 2021	50.03	51.22	50.03	50.78	50.78	14,038,300
21 Sep 2021	49.57	49.78	48.79	49.37	49.37	14,172,700
20 Sep 2021	49.45	49.54	48.37	49.37	49.37	24,540,600
17 Sep 2021	51.33	51.93	50.99	51.33	51.33	45,115,700
16 Sep 2021	51.59	51.90	50.91	51.52	51.52	12,617,300
15 Sep 2021	50.79	51.93	50.54	51.82	51.82	13,658,500
14 Sep 2021	51.22	51.42	50.50	50.74	50.74	12,587,300
13 Sep 2021	50.11	50.95	49.60	50.82	50.82	18,506,500
10 Sep 2021	48.69	50.42	48.69	49.49	49.49	22,771,000
09 Sep 2021	48.95	48.95	47.80	48.42	48.42	13,739,500
08 Sep 2021	48.64	49.52	48.42	48.97	48.97	11,136,300
07 Sep 2021	48.49	49.23	48.42	48.72	48.72	12,309,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,917.03-133.29(-1.11%)

NZD/USD0.6587+0.0002(+0.03%)

NZD/EUR0.5900-0.0005(-0.08%)

ALL ORDS7,256.30+141.80(+1.99%)

ASX 2006,977.90+139.60(+2.04%)

OIL87.28+0.67(+0.77%)

General Motors Company (GM)

NZX 50
11,917.03
-133.29(-1.11%)

NZD/USD
0.6587
+0.0002(+0.03%)

NZD/EUR
0.5900
-0.0005(-0.08%)

ALL ORDS
7,256.30
+141.80(+1.99%)

ASX 200
6,977.90
+139.60(+2.04%)

OIL
87.28
+0.67(+0.77%)