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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jul 2022	32.05	32.49	30.93	31.27	31.27	15,744,848
05 Jul 2022	31.11	32.43	30.33	32.37	32.37	19,646,200
01 Jul 2022	31.28	32.88	31.26	32.19	32.19	21,168,600
30 Jun 2022	32.59	32.74	31.41	31.76	31.76	20,144,800
29 Jun 2022	33.80	33.87	32.66	33.45	33.45	11,426,700
28 Jun 2022	35.19	36.13	33.95	33.99	33.99	15,197,100
27 Jun 2022	34.99	35.32	34.34	34.63	34.63	10,443,100
24 Jun 2022	33.11	35.00	33.06	34.82	34.82	18,399,500
23 Jun 2022	32.92	33.35	32.23	32.99	32.99	14,410,100
22 Jun 2022	32.19	33.51	32.03	32.83	32.83	14,974,100
21 Jun 2022	32.83	33.10	31.89	32.64	32.64	16,627,600
17 Jun 2022	31.45	32.39	30.65	31.88	31.88	23,646,800
16 Jun 2022	32.85	32.85	30.92	31.42	31.42	22,783,200
15 Jun 2022	33.36	34.60	33.35	34.18	34.18	19,116,000
14 Jun 2022	32.67	33.59	32.47	33.20	33.20	17,891,000
13 Jun 2022	33.86	34.08	32.15	32.28	32.28	23,202,000
10 Jun 2022	35.73	36.37	35.00	35.01	35.01	15,875,500
09 Jun 2022	37.48	37.68	36.63	36.65	36.65	9,306,500
08 Jun 2022	38.34	38.77	37.63	37.69	37.69	10,210,300
07 Jun 2022	37.22	38.46	36.82	38.37	38.37	14,517,600
06 Jun 2022	38.35	38.43	37.51	37.83	37.83	11,029,000
03 Jun 2022	38.09	38.29	37.48	37.61	37.61	11,667,100
02 Jun 2022	38.40	39.25	38.36	38.87	38.87	10,735,500
01 Jun 2022	39.01	39.64	37.90	38.27	38.27	12,190,800
31 May 2022	38.61	38.95	37.96	38.68	38.68	19,857,900
27 May 2022	37.80	38.59	37.36	38.57	38.57	15,684,100
26 May 2022	36.38	37.76	36.38	37.42	37.42	14,568,400
25 May 2022	34.90	36.35	34.90	35.98	35.98	15,409,500
24 May 2022	35.53	35.57	34.31	35.21	35.21	16,717,000
23 May 2022	35.93	36.61	35.09	36.00	36.00	19,959,800
20 May 2022	37.01	37.08	34.39	35.40	35.40	24,408,000
19 May 2022	35.38	36.65	35.15	36.12	36.12	15,545,100
18 May 2022	37.50	37.77	35.59	35.83	35.83	19,255,700
17 May 2022	38.03	38.55	37.35	38.10	38.10	15,505,700
16 May 2022	38.01	38.04	36.76	37.10	37.10	16,512,200
13 May 2022	36.18	38.49	36.07	38.21	38.21	22,997,300
12 May 2022	35.46	36.20	34.58	35.56	35.56	43,172,200
11 May 2022	38.78	39.44	37.17	37.27	37.27	18,050,800
10 May 2022	39.39	39.49	37.52	38.70	38.70	20,206,400
09 May 2022	38.98	40.22	38.08	38.26	38.26	18,508,800
06 May 2022	39.79	40.12	38.80	39.58	39.58	14,684,900
05 May 2022	40.32	40.75	39.35	39.95	39.95	15,317,100
04 May 2022	39.60	41.24	39.30	41.17	41.17	15,813,700
03 May 2022	39.32	40.27	38.82	39.94	39.94	19,132,700
02 May 2022	37.67	38.49	37.25	38.45	38.45	16,119,900
29 Apr 2022	38.81	39.42	37.78	37.91	37.91	16,737,800
28 Apr 2022	39.35	39.61	37.31	38.75	38.75	22,795,600
27 Apr 2022	38.29	39.52	37.70	38.66	38.66	19,827,700
26 Apr 2022	39.22	39.45	37.89	38.04	38.04	21,679,500
25 Apr 2022	39.35	39.99	38.67	39.82	39.82	18,704,400
22 Apr 2022	40.46	40.74	39.78	39.84	39.84	17,718,400
21 Apr 2022	42.76	43.00	40.56	40.71	40.71	12,544,000
20 Apr 2022	42.25	43.24	41.69	41.72	41.72	12,989,800
19 Apr 2022	40.81	42.19	40.81	42.08	42.08	13,852,800
18 Apr 2022	40.13	40.93	39.95	40.63	40.63	11,798,000
14 Apr 2022	40.15	40.78	40.09	40.13	40.13	13,315,700
13 Apr 2022	39.62	40.45	39.55	40.22	40.22	10,897,600
12 Apr 2022	40.61	40.78	39.64	40.04	40.04	17,212,800
11 Apr 2022	38.81	41.34	38.69	40.33	40.33	25,015,300
08 Apr 2022	38.35	40.05	38.17	39.35	39.35	22,086,800
07 Apr 2022	39.29	39.53	37.60	38.72	38.72	28,297,600
06 Apr 2022	40.79	41.33	39.48	39.50	39.50	29,254,900
05 Apr 2022	42.96	43.16	41.32	41.42	41.42	19,853,900
04 Apr 2022	43.27	43.42	42.53	43.18	43.18	12,593,000
01 Apr 2022	44.16	44.45	42.41	42.96	42.96	16,791,500
31 Mar 2022	44.84	44.90	43.74	43.74	43.74	17,335,000
30 Mar 2022	45.64	46.03	45.04	45.22	45.22	12,818,800
29 Mar 2022	45.41	46.74	45.24	46.26	46.26	16,784,100
28 Mar 2022	43.90	44.25	43.28	44.22	44.22	12,175,200
25 Mar 2022	44.28	44.31	43.40	43.65	43.65	10,351,200
24 Mar 2022	44.05	44.86	43.95	44.35	44.35	11,106,200
23 Mar 2022	44.00	44.52	43.77	43.78	43.78	15,142,300
22 Mar 2022	44.24	45.27	44.09	44.56	44.56	14,703,000
21 Mar 2022	44.28	44.67	43.22	43.61	43.61	17,903,900
18 Mar 2022	43.23	45.04	43.13	44.82	44.82	19,834,400
17 Mar 2022	42.92	43.83	42.60	43.66	43.66	13,909,000
16 Mar 2022	43.00	44.17	42.37	43.85	43.85	17,014,500
15 Mar 2022	40.83	42.25	40.80	42.13	42.13	16,051,000
14 Mar 2022	41.74	42.43	40.37	40.83	40.83	18,914,000
11 Mar 2022	42.08	42.34	41.48	41.51	41.51	13,617,900
10 Mar 2022	41.41	42.23	40.85	41.85	41.85	17,991,200
09 Mar 2022	42.26	42.86	41.80	42.28	42.28	21,309,000
08 Mar 2022	40.84	42.31	39.96	40.20	40.20	24,145,100
07 Mar 2022	42.29	42.44	39.75	39.83	39.83	25,949,900
04 Mar 2022	44.03	44.16	41.99	42.40	42.40	26,534,700
03 Mar 2022	46.21	46.74	44.61	44.90	44.90	18,956,300
02 Mar 2022	44.68	46.60	44.56	46.32	46.32	19,006,400
01 Mar 2022	46.02	46.16	44.16	44.52	44.52	21,534,200
28 Feb 2022	46.24	47.12	45.84	46.72	46.72	18,226,700
25 Feb 2022	46.35	47.48	45.85	47.43	47.43	13,465,100
24 Feb 2022	44.15	46.41	43.91	46.35	46.35	21,003,700
23 Feb 2022	47.26	48.30	46.26	46.38	46.38	13,667,700
22 Feb 2022	47.78	47.94	46.16	46.77	46.77	19,620,300
18 Feb 2022	48.92	49.21	47.92	48.60	48.60	16,615,900
17 Feb 2022	49.81	49.85	48.66	48.82	48.82	13,482,800
16 Feb 2022	49.43	50.57	49.26	50.43	50.43	13,865,500
15 Feb 2022	49.36	49.91	48.93	49.67	49.67	15,238,500
14 Feb 2022	48.87	49.19	48.00	48.40	48.40	17,549,800
11 Feb 2022	50.64	50.97	48.54	48.83	48.83	20,183,800
10 Feb 2022	49.73	51.79	49.60	50.34	50.34	17,017,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,141.07+175.90(+1.60%)

NZD/USD0.6151-0.0020(-0.33%)

ALL ORDS6,784.30-33.80(-0.50%)

OIL98.15-1.35(-1.36%)

GOLD1,737.70-26.20(-1.49%)

General Motors Company (GM)

NZX 50
11,141.07
+175.90(+1.60%)

NZD/USD
0.6151
-0.0020(-0.33%)

ALL ORDS
6,784.30
-33.80(-0.50%)

OIL
98.15
-1.35(-1.36%)

GOLD
1,737.70
-26.20(-1.49%)